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 29, 2016 8.940 8.960 8.750 8.760 402,717 -0.22(-2.45%)
Apr 28, 2016 9.210 9.230 8.960 8.980 201,212 -0.22(-2.39%)
Apr 27, 2016 9.190 9.270 9.060 9.200 500,111 -0.03(-0.33%)
Apr 26, 2016 8.930 9.230 8.900 9.230 684,520 +0.28(+3.13%)
Apr 25, 2016 9.010 9.010 8.880 8.950 215,766 -0.06(-0.67%)
Apr 22, 2016 8.960 9.030 8.900 9.010 126,856 +0.04(+0.45%)
Apr 21, 2016 8.890 9.095 8.800 8.970 325,925 +0.19(+2.16%)
Apr 20, 2016 8.800 8.870 8.640 8.780 998,334 +0.00(+0.00%)
Apr 19, 2016 9.130 9.130 8.750 8.780 388,799 -0.26(-2.88%)
Apr 18, 2016 9.190 9.190 8.900 9.040 548,993 -0.07(-0.77%)
Apr 15, 2016 9.460 9.460 9.000 9.110 3,765,754 -0.97(-9.62%)
Apr 14, 2016 10.44 10.44 9.850 10.08 101,023 -0.27(-2.61%)
Apr 13, 2016 10.33 10.42 10.25 10.35 76,909 +0.23(+2.27%)
Apr 12, 2016 10.41 10.41 9.970 10.12 201,348 -0.29(-2.79%)
Apr 11, 2016 10.70 10.75 10.38 10.41 196,552 -0.29(-2.71%)
Apr 08, 2016 10.59 10.80 10.43 10.70 295,385 +0.23(+2.20%)
Apr 07, 2016 10.75 10.76 10.28 10.47 130,642 -0.24(-2.24%)
Apr 06, 2016 10.30 10.80 10.13 10.71 353,950 +0.58(+5.73%)
Apr 05, 2016 9.950 10.19 9.950 10.13 30,269 +0.06(+0.60%)
Apr 04, 2016 10.38 10.39 10.04 10.07 53,166 -0.17(-1.66%)
Apr 01, 2016 10.57 10.64 10.18 10.24 137,866 -0.39(-3.67%)
Mar 31, 2016 10.75 10.79 10.48 10.63 78,086 +0.05(+0.47%)
Mar 30, 2016 9.840 10.62 9.840 10.58 251,504 +0.71(+7.19%)
Mar 29, 2016 9.900 10.01 9.670 9.870 224,534 +0.03(+0.30%)
Mar 28, 2016 9.700 9.900 9.650 9.840 38,950 +0.12(+1.23%)
Mar 24, 2016 9.720 9.720 9.720 0 +0.11(+1.14%)
Mar 23, 2016 9.410 9.620 9.380 9.610 101,841 +0.08(+0.84%)
Mar 22, 2016 9.670 9.810 9.500 9.530 231,941 -0.26(-2.66%)
Mar 21, 2016 9.780 9.920 9.760 9.790 43,131 +0.14(+1.45%)
Mar 18, 2016 9.600 9.770 9.570 9.650 67,873 +0.00(+0.00%)
Mar 17, 2016 9.560 9.670 9.350 9.650 249,636 +0.09(+0.94%)
Mar 16, 2016 9.450 9.680 9.250 9.560 766,568 +0.43(+4.71%)
Mar 15, 2016 9.370 9.500 9.060 9.130 54,592 -0.36(-3.79%)
Mar 14, 2016 9.490 9.570 9.270 9.490 60,849 +0.14(+1.50%)
Mar 11, 2016 9.250 9.500 9.110 9.350 38,288 +0.10(+1.08%)
Mar 10, 2016 9.820 9.820 9.210 9.250 91,326 -0.39(-4.05%)
Mar 09, 2016 9.760 9.760 9.400 9.640 78,001 -0.08(-0.82%)
Mar 08, 2016 9.920 9.930 9.600 9.720 85,543 -0.16(-1.62%)
Mar 07, 2016 9.530 9.880 9.490 9.880 81,199 +0.35(+3.67%)
Mar 04, 2016 9.610 9.780 9.530 9.530 105,350 -0.10(-1.04%)
Mar 03, 2016 9.750 9.760 9.550 9.630 159,878 -0.10(-1.03%)
Mar 02, 2016 9.500 9.750 9.500 9.730 316,180 +0.23(+2.42%)
Mar 01, 2016 9.730 9.810 9.400 9.500 255,305 -0.29(-2.96%)
Feb 29, 2016 9.370 10.01 9.370 9.790 37,096 +0.10(+1.03%)
Feb 26, 2016 9.480 9.910 9.360 9.690 57,560 +0.28(+2.98%)
Feb 25, 2016 9.600 9.600 8.630 9.410 116,305 -0.29(-2.99%)
Feb 24, 2016 9.570 9.800 9.440 9.700 39,536 +0.08(+0.83%)
Feb 23, 2016 9.520 9.760 9.510 9.620 29,133 +0.10(+1.05%)
Feb 22, 2016 9.480 9.710 9.480 9.520 82,768 +0.00(+0.00%)
Feb 19, 2016 9.730 9.810 9.450 9.520 70,120 -0.16(-1.65%)
Feb 18, 2016 10.33 10.33 9.560 9.680 118,819 -0.01(-0.10%)
Feb 17, 2016 9.310 10.01 9.310 9.690 114,261 +0.22(+2.32%)
Feb 16, 2016 9.820 9.820 9.180 9.470 41,722 +0.38(+4.18%)
Feb 12, 2016 9.090 9.090 9.090 0 +0.10(+1.11%)
Feb 11, 2016 8.700 9.030 8.600 8.990 160,285 +0.25(+2.86%)
Feb 10, 2016 8.950 9.140 8.660 8.740 91,060 -0.21(-2.35%)
Feb 09, 2016 9.000 9.130 8.840 8.950 86,486 -0.23(-2.51%)
Feb 08, 2016 9.750 9.750 8.780 9.180 126,509 -0.62(-6.33%)
Feb 05, 2016 10.07 9.880 9.800 34,844 -0.08(-0.81%)
Feb 04, 2016 9.630 10.05 9.630 9.880 17,337 +0.11(+1.13%)
Feb 03, 2016 9.750 9.800 9.290 9.770 52,663 +0.05(+0.51%)
Feb 02, 2016 9.970 9.970 9.680 9.720 87,837 -0.16(-1.62%)
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.