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 (%)
Apr 30, 2014 10.03 10.07 9.890 10.04 31,973 +0.11(+1.11%)
Apr 29, 2014 10.15 10.15 9.870 9.930 34,265 -0.11(-1.10%)
Apr 28, 2014 10.30 10.30 9.780 10.04 69,101 -0.16(-1.57%)
Apr 25, 2014 10.43 10.45 10.11 10.20 88,251 -0.20(-1.92%)
Apr 24, 2014 10.25 10.46 10.19 10.40 74,429 +0.18(+1.76%)
Apr 23, 2014 10.35 10.50 10.20 10.22 59,982 -0.20(-1.92%)
Apr 22, 2014 10.14 10.45 10.06 10.42 81,135 +0.42(+4.20%)
Apr 21, 2014 10.09 10.09 9.800 10.00 35,345 +0.10(+1.01%)
Apr 17, 2014 9.900 9.900 9.900 0 +0.25(+2.59%)
Apr 16, 2014 9.250 9.660 9.250 9.650 91,766 +0.16(+1.69%)
Apr 15, 2014 9.500 9.840 9.450 9.490 66,665 -0.01(-0.11%)
Apr 14, 2014 9.750 9.790 9.385 9.500 81,317 -0.29(-2.96%)
Apr 11, 2014 10.03 10.03 9.760 9.790 58,685 -0.20(-2.00%)
Apr 10, 2014 10.04 10.08 9.880 9.990 156,569 -0.10(-0.99%)
Apr 09, 2014 10.02 10.25 10.00 10.09 67,186 +0.08(+0.80%)
Apr 08, 2014 10.04 10.15 9.750 10.01 46,388 +0.01(+0.10%)
Apr 07, 2014 10.25 10.38 9.900 10.00 196,227 -0.53(-5.03%)
Apr 04, 2014 11.03 11.14 10.52 10.53 91,223 -0.60(-5.39%)
Apr 03, 2014 11.27 11.36 11.11 11.13 17,726 -0.05(-0.45%)
Apr 02, 2014 11.27 11.46 11.12 11.18 31,753 -0.14(-1.24%)
Apr 01, 2014 11.50 11.59 11.31 11.32 52,321 -0.35(-3.00%)
Mar 31, 2014 11.30 11.87 11.30 11.67 56,524 +0.36(+3.18%)
Mar 28, 2014 11.90 12.00 11.31 11.31 67,551 -0.54(-4.56%)
Mar 27, 2014 12.00 12.00 11.82 11.85 106,389 -0.05(-0.42%)
Mar 26, 2014 11.54 11.96 11.52 11.90 141,855 +0.39(+3.39%)
Mar 25, 2014 11.34 11.60 11.34 11.51 51,033 +0.09(+0.79%)
Mar 24, 2014 11.50 11.50 11.20 11.42 69,111 -0.01(-0.09%)
Mar 21, 2014 11.50 11.54 11.03 11.43 83,076 -0.02(-0.17%)
Mar 20, 2014 11.49 11.74 11.38 11.45 54,490 -0.01(-0.09%)
Mar 19, 2014 11.30 11.50 11.13 11.46 35,701 +0.19(+1.69%)
Mar 18, 2014 11.06 11.49 11.06 11.27 72,406 +0.21(+1.90%)
Mar 17, 2014 11.01 11.25 10.95 11.06 38,943 +0.05(+0.45%)
Mar 14, 2014 11.13 11.28 10.88 11.01 35,332 -0.25(-2.22%)
Mar 13, 2014 11.40 11.59 11.21 11.26 67,632 -0.25(-2.17%)
Mar 12, 2014 11.33 11.68 11.25 11.51 49,366 +0.18(+1.59%)
Mar 11, 2014 11.48 11.48 11.08 11.33 43,670 -0.17(-1.48%)
Mar 10, 2014 11.40 11.65 11.37 11.50 44,702 +0.04(+0.35%)
Mar 07, 2014 11.49 11.61 11.15 11.46 263,650 +0.35(+3.15%)
Mar 06, 2014 10.98 11.14 10.85 11.11 253,313 +0.25(+2.30%)
Mar 05, 2014 10.73 10.93 10.69 10.86 62,557 +0.18(+1.69%)
Mar 04, 2014 10.35 10.83 10.34 10.68 75,960 +0.23(+2.20%)
Mar 03, 2014 10.50 10.53 10.19 10.45 81,937 -0.05(-0.48%)
Feb 28, 2014 10.49 10.65 10.25 10.50 167,764 +0.31(+3.04%)
Feb 27, 2014 9.950 10.24 9.840 10.19 44,020 +0.33(+3.35%)
Feb 26, 2014 9.850 9.950 9.810 9.860 36,471 +0.07(+0.72%)
Feb 25, 2014 9.950 9.950 9.700 9.790 15,407 -0.04(-0.41%)
Feb 24, 2014 9.780 9.960 9.780 9.830 11,850 -0.06(-0.61%)
Feb 21, 2014 9.800 9.950 9.620 9.890 37,386 +0.14(+1.44%)
Feb 20, 2014 9.370 9.750 9.360 9.750 44,848 +0.28(+2.96%)
Feb 19, 2014 9.640 9.700 9.340 9.470 68,552 -0.17(-1.76%)
Feb 18, 2014 9.640 9.740 9.600 9.640 42,411 +0.02(+0.21%)
Feb 14, 2014 9.620 9.620 9.620 0 -0.24(-2.43%)
Feb 13, 2014 9.710 9.880 9.710 9.860 70,935 -0.06(-0.60%)
Feb 12, 2014 10.01 10.04 9.810 9.920 33,647 -0.17(-1.68%)
Feb 11, 2014 9.690 10.10 9.690 10.09 78,900 +0.36(+3.70%)
Feb 10, 2014 9.560 9.910 9.560 9.730 54,825 -0.05(-0.51%)
Feb 07, 2014 10.03 10.03 9.500 9.780 59,655 -0.13(-1.31%)
Feb 06, 2014 9.760 10.31 9.760 9.910 59,441 +0.22(+2.27%)
Feb 05, 2014 9.790 10.00 9.520 9.690 74,356 -0.16(-1.62%)
Feb 04, 2014 9.450 9.900 9.450 9.850 140,399 +0.39(+4.12%)
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.