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

Mitel Networks Corp (NQ: MITL )

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 (%)
May 30, 2014 11.09 11.15 11.01 11.06 62,903 -0.11(-0.98%)
May 29, 2014 11.09 11.30 11.01 11.17 143,194 +0.07(+0.63%)
May 28, 2014 11.17 11.24 11.01 11.10 144,277 +0.00(+0.00%)
May 27, 2014 11.02 11.23 10.95 11.10 250,645 +0.06(+0.54%)
May 23, 2014 10.77 11.04 11.04 11.04 180,900 +0.20(+1.85%)
May 22, 2014 10.85 10.90 10.74 10.84 112,675 -0.05(-0.46%)
May 21, 2014 10.81 11.00 10.79 10.89 232,030 +0.06(+0.55%)
May 20, 2014 10.89 10.97 10.81 10.83 228,854 -0.06(-0.55%)
May 19, 2014 10.76 11.00 10.56 10.89 202,452 +0.03(+0.28%)
May 16, 2014 10.81 10.94 10.80 10.86 479,247 -0.03(-0.28%)
May 15, 2014 11.07 11.17 10.87 10.89 571,252 -0.18(-1.63%)
May 14, 2014 11.09 11.33 10.75 11.07 464,600 -0.60(-5.14%)
May 13, 2014 11.72 11.81 11.37 11.67 373,977 -0.03(-0.26%)
May 12, 2014 10.98 11.94 10.98 11.70 765,219 +0.87(+8.03%)
May 09, 2014 10.96 11.06 10.65 10.83 607,397 -0.13(-1.19%)
May 08, 2014 10.03 11.34 10.03 10.96 1,358,452 +1.27(+13.11%)
May 07, 2014 9.750 9.860 9.492 9.690 752,548 -0.01(-0.10%)
May 06, 2014 9.390 9.750 9.350 9.700 413,547 +0.33(+3.52%)
May 05, 2014 9.070 9.400 9.050 9.370 297,528 +0.25(+2.74%)
May 02, 2014 9.090 9.220 9.060 9.120 253,362 +0.00(+0.00%)
May 01, 2014 9.100 9.200 9.080 9.120 199,409 -0.03(-0.33%)
Apr 30, 2014 9.090 9.200 9.000 9.150 244,989 +0.08(+0.88%)
Apr 29, 2014 9.110 9.240 9.010 9.070 177,776 -0.03(-0.33%)
Apr 28, 2014 9.230 9.230 8.850 9.100 442,408 -0.15(-1.62%)
Apr 25, 2014 9.380 9.520 9.160 9.250 348,582 -0.20(-2.12%)
Apr 24, 2014 9.400 9.500 9.230 9.450 410,573 +0.18(+1.94%)
Apr 23, 2014 9.470 9.470 9.250 9.270 211,150 -0.20(-2.11%)
Apr 22, 2014 9.140 9.499 9.120 9.470 263,925 +0.38(+4.18%)
Apr 21, 2014 9.000 9.150 8.880 9.090 208,759 +0.10(+1.11%)
Apr 17, 2014 8.760 8.990 8.990 8.990 270,800 +0.22(+2.51%)
Apr 16, 2014 8.550 8.850 8.510 8.770 336,595 +0.10(+1.15%)
Apr 15, 2014 8.690 8.840 8.600 8.670 476,073 -0.04(-0.46%)
Apr 14, 2014 8.910 8.930 8.550 8.710 307,576 -0.20(-2.24%)
Apr 11, 2014 9.000 9.110 8.900 8.910 388,645 -0.21(-2.30%)
Apr 10, 2014 9.250 9.285 9.030 9.120 291,003 -0.16(-1.72%)
Apr 09, 2014 9.140 9.390 9.140 9.280 182,602 +0.09(+0.98%)
Apr 08, 2014 9.140 9.320 8.860 9.190 491,222 +0.08(+0.88%)
Apr 07, 2014 9.550 9.550 9.020 9.110 479,972 -0.49(-5.10%)
Apr 04, 2014 10.16 10.23 9.570 9.600 493,018 -0.51(-5.04%)
Apr 03, 2014 10.15 10.31 10.07 10.11 380,063 -0.02(-0.20%)
Apr 02, 2014 10.25 10.40 10.08 10.13 195,820 -0.14(-1.36%)
Apr 01, 2014 10.49 10.50 10.24 10.27 269,857 -0.32(-3.02%)
Mar 31, 2014 10.48 10.79 10.40 10.59 378,695 +0.10(+0.95%)
Mar 28, 2014 10.73 10.85 10.46 10.49 278,331 -0.28(-2.60%)
Mar 27, 2014 10.71 10.86 10.64 10.77 564,632 +0.03(+0.28%)
Mar 26, 2014 10.34 10.75 10.32 10.74 659,769 +0.43(+4.17%)
Mar 25, 2014 10.20 10.38 10.18 10.31 225,754 +0.14(+1.38%)
Mar 24, 2014 10.19 10.25 9.980 10.17 394,622 -0.01(-0.10%)
Mar 21, 2014 10.22 10.31 9.850 10.18 903,499 -0.01(-0.10%)
Mar 20, 2014 10.19 10.43 10.11 10.19 285,328 +0.00(+0.00%)
Mar 19, 2014 10.09 10.32 9.930 10.19 243,332 +0.07(+0.69%)
Mar 18, 2014 10.03 10.33 10.00 10.12 338,915 +0.13(+1.30%)
Mar 17, 2014 9.970 10.17 9.900 9.990 200,274 +0.05(+0.50%)
Mar 14, 2014 10.11 10.21 9.810 9.940 257,691 -0.24(-2.36%)
Mar 13, 2014 10.38 10.48 10.12 10.18 352,528 -0.16(-1.55%)
Mar 12, 2014 10.17 10.49 10.08 10.34 421,594 +0.15(+1.47%)
Mar 11, 2014 10.32 10.39 9.970 10.19 510,258 -0.16(-1.55%)
Mar 10, 2014 10.34 10.50 10.25 10.35 355,090 +0.03(+0.29%)
Mar 07, 2014 10.10 10.48 10.06 10.32 974,606 +0.22(+2.18%)
Mar 06, 2014 9.830 10.12 9.830 10.10 647,074 +0.26(+2.64%)
Mar 05, 2014 9.750 9.850 9.660 9.840 334,157 +0.09(+0.92%)
Mar 04, 2014 9.540 9.770 9.348 9.750 398,820 +0.27(+2.85%)
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.