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 29, 2017 10.32 10.52 10.32 10.45 129,988 +0.12(+1.16%)
Sep 28, 2017 10.27 10.44 10.20 10.33 120,940 +0.05(+0.49%)
Sep 27, 2017 10.19 10.35 10.08 10.28 97,520 +0.11(+1.08%)
Sep 26, 2017 10.03 10.22 10.03 10.17 112,493 +0.16(+1.60%)
Sep 25, 2017 10.00 10.02 9.800 10.01 92,951 -0.02(-0.20%)
Sep 22, 2017 9.830 10.03 9.830 10.03 47,833 +0.18(+1.83%)
Sep 21, 2017 9.920 9.950 9.830 9.850 140,540 -0.09(-0.91%)
Sep 20, 2017 9.860 9.940 9.730 9.940 96,459 +0.09(+0.91%)
Sep 19, 2017 9.890 9.900 9.700 9.850 136,380 -0.04(-0.40%)
Sep 18, 2017 9.960 10.00 9.840 9.890 64,342 -0.04(-0.40%)
Sep 15, 2017 9.930 10.11 9.870 9.930 481,451 +0.01(+0.10%)
Sep 14, 2017 9.910 9.960 9.870 9.920 56,911 -0.01(-0.10%)
Sep 13, 2017 10.00 10.00 9.740 9.930 61,783 -0.06(-0.60%)
Sep 12, 2017 9.710 9.990 9.690 9.990 58,723 +0.33(+3.42%)
Sep 11, 2017 9.760 9.780 9.630 9.660 57,278 +0.02(+0.21%)
Sep 08, 2017 9.670 9.700 9.560 9.640 48,709 -0.05(-0.52%)
Sep 07, 2017 9.900 9.920 9.670 9.690 56,637 -0.20(-2.02%)
Sep 06, 2017 10.09 10.14 9.790 9.890 98,904 -0.18(-1.79%)
Sep 05, 2017 10.17 10.17 10.01 10.07 61,837 -0.11(-1.08%)
Sep 01, 2017 10.13 10.27 10.10 10.18 50,933 +0.04(+0.39%)
Aug 31, 2017 10.27 10.32 10.14 10.14 66,647 -0.14(-1.36%)
Aug 30, 2017 10.24 10.36 10.21 10.28 55,271 +0.07(+0.69%)
Aug 29, 2017 10.21 10.25 10.12 10.21 48,995 -0.03(-0.29%)
Aug 28, 2017 10.23 10.30 10.16 10.24 69,594 +0.03(+0.29%)
Aug 25, 2017 10.25 10.37 10.19 10.21 57,735 -0.02(-0.20%)
Aug 24, 2017 10.27 10.33 10.15 10.23 85,163 +0.02(+0.20%)
Aug 23, 2017 10.49 10.50 10.19 10.21 100,357 -0.29(-2.76%)
Aug 22, 2017 10.21 10.51 10.20 10.50 156,373 +0.34(+3.35%)
Aug 21, 2017 10.27 10.32 10.12 10.16 87,812 -0.19(-1.84%)
Aug 18, 2017 10.38 10.38 10.25 10.35 27,167 -0.10(-0.96%)
Aug 17, 2017 10.48 10.63 10.38 10.45 98,185 -0.05(-0.48%)
Aug 16, 2017 10.35 10.56 10.35 10.50 102,679 +0.17(+1.65%)
Aug 15, 2017 10.52 10.52 10.25 10.33 91,491 -0.16(-1.53%)
Aug 14, 2017 10.45 10.51 10.37 10.49 74,037 +0.08(+0.77%)
Aug 11, 2017 10.25 10.45 10.25 10.41 28,926 +0.02(+0.19%)
Aug 10, 2017 10.50 10.51 10.33 10.39 69,572 -0.19(-1.80%)
Aug 09, 2017 10.52 10.74 10.48 10.58 419,508 +0.01(+0.09%)
Aug 08, 2017 10.95 10.95 10.54 10.57 139,257 -0.42(-3.82%)
Aug 04, 2017 10.97 11.08 10.89 10.99 93,984 +0.03(+0.27%)
Aug 03, 2017 11.12 11.12 10.82 10.96 78,025 -0.18(-1.62%)
Aug 02, 2017 10.89 11.23 10.89 11.14 172,548 +0.25(+2.30%)
Aug 01, 2017 10.66 10.98 10.61 10.89 122,593 +0.27(+2.54%)
Jul 31, 2017 10.57 10.63 10.33 10.62 110,446 +0.06(+0.57%)
Jul 28, 2017 9.950 10.56 9.870 10.56 120,041 +0.58(+5.81%)
Jul 27, 2017 9.790 10.04 9.670 9.980 1,533,207 +0.66(+7.08%)
Jul 26, 2017 9.370 9.370 9.180 9.320 23,838 -0.05(-0.53%)
Jul 25, 2017 9.200 9.380 8.990 9.370 67,043 +0.17(+1.85%)
Jul 24, 2017 9.110 9.220 9.000 9.200 38,273 +0.11(+1.21%)
Jul 21, 2017 9.000 9.090 8.950 9.090 42,583 +0.08(+0.89%)
Jul 20, 2017 9.030 8.980 9.010 34,600 +0.00(+0.00%)
Jul 19, 2017 9.000 9.050 8.995 9.010 36,522 -0.02(-0.22%)
Jul 18, 2017 9.000 9.060 8.920 9.030 49,860 +0.01(+0.11%)
Jul 17, 2017 8.980 9.040 8.860 9.020 49,750 +0.07(+0.78%)
Jul 14, 2017 9.020 9.030 8.890 8.950 63,426 -0.05(-0.56%)
Jul 13, 2017 9.020 9.060 8.990 9.000 46,214 +0.01(+0.11%)
Jul 12, 2017 9.120 9.150 8.975 8.990 121,806 -0.09(-0.99%)
Jul 11, 2017 9.090 9.160 9.060 9.080 22,549 +0.04(+0.44%)
Jul 10, 2017 9.200 9.200 9.040 9.040 74,492 -0.14(-1.53%)
Jul 07, 2017 9.200 9.200 9.080 9.180 19,009 -0.03(-0.33%)
Jul 06, 2017 9.260 9.260 9.070 9.210 46,319 -0.10(-1.07%)
Jul 05, 2017 9.380 9.420 9.170 9.310 191,487 +0.00(+0.00%)
Jul 04, 2017 9.500 9.500 9.230 9.310 18,864 -0.22(-2.31%)
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.