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 30, 2015 8.930 9.040 8.600 8.600 241,892 -0.33(-3.70%)
Sep 29, 2015 9.140 9.170 8.740 8.930 79,598 -0.16(-1.76%)
Sep 28, 2015 8.890 9.120 8.890 9.090 98,137 +0.05(+0.55%)
Sep 25, 2015 8.920 9.110 8.920 9.040 109,677 +0.12(+1.35%)
Sep 24, 2015 9.190 9.190 8.890 8.920 114,668 -0.25(-2.73%)
Sep 23, 2015 9.300 9.320 9.010 9.170 48,335 -0.12(-1.29%)
Sep 22, 2015 9.460 9.470 9.200 9.290 77,267 -0.21(-2.21%)
Sep 21, 2015 9.660 9.660 9.350 9.500 104,965 +0.22(+2.37%)
Sep 18, 2015 9.310 9.470 9.180 9.280 318,523 -0.15(-1.59%)
Sep 17, 2015 9.390 9.560 9.390 9.430 49,490 -0.02(-0.21%)
Sep 16, 2015 9.320 9.500 9.310 9.450 30,758 +0.16(+1.72%)
Sep 15, 2015 9.180 9.330 9.090 9.290 86,306 +0.09(+0.98%)
Sep 14, 2015 9.370 9.410 9.100 9.200 98,474 -0.10(-1.08%)
Sep 11, 2015 9.370 9.510 9.240 9.300 282,296 -0.16(-1.69%)
Sep 10, 2015 9.400 9.660 9.360 9.460 199,345 -0.02(-0.21%)
Sep 09, 2015 9.300 9.510 9.300 9.480 260,557 +0.27(+2.93%)
Sep 08, 2015 9.080 9.310 9.080 9.210 107,713 +0.10(+1.10%)
Sep 04, 2015 9.110 9.110 9.110 0 -0.45(-4.71%)
Sep 03, 2015 9.620 9.680 9.350 9.560 107,645 -0.03(-0.31%)
Sep 02, 2015 9.430 9.640 9.410 9.590 146,407 +0.10(+1.05%)
Sep 01, 2015 9.590 9.650 9.470 9.490 168,780 -0.19(-1.96%)
Aug 31, 2015 9.640 9.950 9.640 9.680 149,550 -0.09(-0.92%)
Aug 28, 2015 9.800 9.890 9.650 9.770 66,374 -0.01(-0.10%)
Aug 27, 2015 9.780 9.930 9.640 9.780 117,534 +0.06(+0.62%)
Aug 26, 2015 9.620 9.760 9.380 9.720 130,359 +0.33(+3.51%)
Aug 25, 2015 10.28 10.28 9.350 9.390 132,469 -0.29(-3.00%)
Aug 24, 2015 10.12 9.660 9.680 165,835 -0.49(-4.82%)
Aug 21, 2015 10.44 10.55 10.05 10.17 397,932 -0.29(-2.77%)
Aug 20, 2015 10.36 10.84 10.29 10.46 112,401 +0.05(+0.48%)
Aug 19, 2015 10.59 10.59 10.40 10.41 84,248 -0.18(-1.70%)
Aug 18, 2015 10.69 10.90 10.56 10.59 99,625 -0.21(-1.94%)
Aug 17, 2015 10.30 10.84 10.26 10.80 563,417 +0.39(+3.75%)
Aug 14, 2015 10.60 10.62 10.31 10.41 410,906 -0.19(-1.79%)
Aug 13, 2015 10.54 10.79 10.44 10.60 1,024,789 -0.16(-1.49%)
Aug 12, 2015 11.12 11.12 10.59 10.76 445,802 -0.51(-4.53%)
Aug 11, 2015 11.93 11.93 11.18 11.27 689,105 -0.34(-2.93%)
Aug 10, 2015 11.89 11.89 11.39 11.61 457,391 +0.09(+0.78%)
Aug 07, 2015 11.45 11.53 11.16 11.52 227,077 +0.23(+2.04%)
Aug 06, 2015 11.10 12.00 10.86 11.29 326,622 -1.30(-10.33%)
Aug 05, 2015 12.61 12.61 12.40 12.59 89,544 -0.02(-0.16%)
Aug 04, 2015 12.34 12.61 12.34 12.61 102,576 +0.24(+1.94%)
Jul 31, 2015 12.37 12.37 12.37 0 +0.23(+1.89%)
Jul 30, 2015 12.10 12.20 12.02 12.14 76,027 +0.13(+1.08%)
Jul 29, 2015 11.52 12.03 11.52 12.01 62,271 +0.40(+3.45%)
Jul 28, 2015 11.53 11.69 11.24 11.61 117,231 -0.01(-0.09%)
Jul 27, 2015 11.82 11.82 11.49 11.62 76,558 -0.34(-2.84%)
Jul 24, 2015 11.79 12.00 11.79 11.96 65,372 +0.17(+1.44%)
Jul 23, 2015 11.99 12.02 11.73 11.79 67,126 -0.19(-1.59%)
Jul 22, 2015 11.92 12.07 11.90 11.98 45,554 -0.01(-0.08%)
Jul 21, 2015 12.00 12.14 11.93 11.99 55,581 -0.05(-0.42%)
Jul 20, 2015 11.99 12.06 11.88 12.04 116,714 +0.14(+1.18%)
Jul 17, 2015 11.82 11.93 11.82 11.90 50,969 +0.08(+0.68%)
Jul 16, 2015 11.66 11.87 11.66 11.82 60,618 +0.18(+1.55%)
Jul 15, 2015 11.48 11.70 11.45 11.64 123,503 +0.15(+1.31%)
Jul 14, 2015 11.31 11.50 11.31 11.49 85,615 +0.08(+0.70%)
Jul 13, 2015 11.24 11.45 11.24 11.41 94,518 +0.18(+1.60%)
Jul 10, 2015 10.91 11.27 10.91 11.23 100,139 +0.21(+1.91%)
Jul 09, 2015 10.81 11.10 10.81 11.02 147,989 +0.04(+0.36%)
Jul 08, 2015 11.15 11.19 10.86 10.98 211,905 -0.24(-2.14%)
Jul 07, 2015 11.14 11.22 11.01 11.22 83,172 +0.08(+0.72%)
Jul 06, 2015 10.92 11.14 10.92 11.14 52,430 +0.11(+1.00%)
Jul 03, 2015 11.16 11.25 10.91 11.03 57,434 -0.07(-0.63%)
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.