Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (TSX: MNW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.690 2.790 2.690 2.790 1,760 +0.35(+14.34%)
Sep 27, 2012 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 26, 2012 2.440 2.440 2.440 2.440 268 -0.01(-0.41%)
Sep 25, 2012 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 24, 2012 2.450 2.450 2.450 2.450 155 -0.13(-5.04%)
Sep 21, 2012 2.580 2.580 2.580 0 +0.00(+0.00%)
Sep 20, 2012 2.580 2.580 2.580 2.580 100 -0.06(-2.27%)
Sep 19, 2012 2.650 2.650 2.640 2.640 404 -0.01(-0.38%)
Sep 18, 2012 2.650 2.650 2.650 2.650 1,600 +0.04(+1.53%)
Sep 17, 2012 2.610 2.610 2.610 0 +0.00(+0.00%)
Sep 14, 2012 2.610 2.610 2.610 2.610 150 +0.13(+5.24%)
Sep 13, 2012 2.600 2.600 2.480 2.480 900 -0.12(-4.62%)
Sep 12, 2012 2.380 2.600 2.380 2.600 434 +0.10(+4.00%)
Sep 11, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 10, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 07, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 06, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 05, 2012 2.560 2.560 2.500 2.500 3,100 -0.25(-9.09%)
Sep 04, 2012 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 31, 2012 2.750 2.750 2.750 0 -0.20(-6.78%)
Aug 30, 2012 2.950 2.950 2.950 2.950 200 +0.15(+5.36%)
Aug 29, 2012 2.700 2.800 2.700 2.800 500 +0.01(+0.36%)
Aug 27, 2012 2.800 2.800 2.790 2.790 532 +0.04(+1.45%)
Aug 24, 2012 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Aug 23, 2012 2.800 2.800 2.700 2.750 3,500 -0.11(-3.85%)
Aug 22, 2012 2.860 2.860 2.860 0 +0.00(+0.00%)
Aug 21, 2012 2.950 2.950 2.850 2.860 1,375 +0.01(+0.35%)
Aug 20, 2012 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2012 3.100 3.100 2.850 2.850 2,257 -0.16(-5.32%)
Aug 16, 2012 3.140 3.140 3.010 3.010 300 -0.24(-7.38%)
Aug 15, 2012 3.250 3.250 3.250 3.250 400 -0.13(-3.85%)
Aug 14, 2012 3.380 3.380 3.380 0 +0.00(+0.00%)
Aug 13, 2012 3.340 3.380 3.340 3.380 1,100 -0.01(-0.29%)
Aug 11, 2012 3.390 3.390 3.390 3.390 125 +0.00(+0.00%)
Aug 10, 2012 3.390 3.390 3.390 3.390 125 +0.01(+0.30%)
Aug 09, 2012 3.280 3.650 2.250 3.380 14,828 -0.87(-20.47%)
Aug 08, 2012 4.250 4.250 4.200 4.250 2,600 -0.02(-0.47%)
Aug 07, 2012 4.270 4.270 4.270 4.270 1,200 -0.06(-1.39%)
Aug 03, 2012 4.330 4.330 4.330 0 -0.11(-2.48%)
Aug 02, 2012 4.440 4.440 4.440 0 +0.00(+0.00%)
Aug 01, 2012 4.250 4.440 4.250 4.440 730 +0.16(+3.74%)
Jul 31, 2012 4.280 4.280 4.280 34 +0.00(+0.00%)
Jul 30, 2012 4.280 4.280 4.280 0 +0.00(+0.00%)
Jul 27, 2012 4.280 4.280 4.280 0 +0.00(+0.00%)
Jul 26, 2012 4.280 4.290 4.280 4.280 700 +0.02(+0.47%)
Jul 25, 2012 4.440 4.440 4.260 4.260 500 -0.20(-4.48%)
Jul 24, 2012 4.250 4.460 4.250 4.460 1,150 +0.14(+3.24%)
Jul 23, 2012 4.370 4.370 4.320 4.320 1,100 -0.15(-3.36%)
Jul 20, 2012 4.470 4.470 4.470 0 +0.00(+0.00%)
Jul 19, 2012 4.430 4.470 4.430 4.470 4,400 +0.09(+2.05%)
Jul 18, 2012 4.380 4.380 4.380 4.380 100 -0.01(-0.23%)
Jul 17, 2012 4.510 4.510 4.390 4.390 5,642 -0.04(-0.90%)
Jul 16, 2012 4.430 4.430 4.430 0 +0.00(+0.00%)
Jul 13, 2012 4.400 4.430 4.390 4.430 5,502 +0.28(+6.75%)
Jul 12, 2012 4.110 4.190 4.110 4.150 4,100 -0.06(-1.43%)
Jul 11, 2012 4.490 4.490 4.210 4.210 10,537 -0.31(-6.86%)
Jul 10, 2012 4.590 4.590 4.510 4.520 4,300 -0.07(-1.53%)
Jul 09, 2012 4.530 4.600 4.530 4.590 2,200 +0.02(+0.44%)
Jul 06, 2012 4.570 4.570 4.570 4.570 500 +0.02(+0.44%)
Jul 05, 2012 4.500 4.550 4.480 4.550 22,400 -0.01(-0.22%)
Jul 04, 2012 4.560 4.560 4.560 1 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.