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 31, 2016 6.710 6.940 6.710 6.840 1,353,178 +0.15(+2.24%)
May 27, 2016 6.720 6.690 6.690 6.690 916,400 -0.05(-0.74%)
May 26, 2016 6.700 6.820 6.690 6.740 1,197,369 +0.09(+1.35%)
May 25, 2016 6.700 6.800 6.600 6.650 1,085,098 -0.06(-0.89%)
May 24, 2016 6.250 6.780 6.250 6.710 3,897,718 +0.48(+7.70%)
May 23, 2016 6.110 6.340 6.110 6.230 864,121 +0.13(+2.13%)
May 20, 2016 6.120 6.240 6.090 6.100 858,999 +0.00(+0.00%)
May 19, 2016 6.260 6.310 6.070 6.100 586,828 -0.20(-3.17%)
May 18, 2016 6.120 6.460 6.120 6.300 1,085,559 +0.18(+2.94%)
May 17, 2016 6.300 6.400 6.080 6.120 1,483,331 -0.21(-3.32%)
May 16, 2016 6.250 6.440 6.200 6.330 2,137,668 +0.13(+2.10%)
May 13, 2016 6.190 6.510 6.140 6.200 1,253,438 -0.24(-3.73%)
May 12, 2016 6.820 6.890 6.440 6.440 1,287,787 -0.37(-5.43%)
May 11, 2016 6.740 6.920 6.691 6.810 1,161,635 +0.08(+1.19%)
May 10, 2016 6.550 6.770 6.480 6.730 979,176 +0.19(+2.91%)
May 09, 2016 6.600 6.610 6.450 6.540 1,193,801 -0.04(-0.61%)
May 06, 2016 6.440 6.600 6.390 6.580 729,107 +0.07(+1.08%)
May 05, 2016 6.240 6.750 6.240 6.510 1,357,150 -0.16(-2.40%)
May 04, 2016 6.750 6.850 6.610 6.670 704,522 -0.15(-2.20%)
May 03, 2016 7.000 7.010 6.725 6.820 1,190,331 -0.23(-3.26%)
May 02, 2016 6.980 7.100 6.930 7.050 1,040,874 +0.07(+1.00%)
Apr 29, 2016 7.110 7.160 6.970 6.980 1,052,829 -0.18(-2.51%)
Apr 28, 2016 7.260 7.350 7.140 7.160 698,341 -0.12(-1.65%)
Apr 27, 2016 7.270 7.370 7.160 7.280 972,964 -0.03(-0.41%)
Apr 26, 2016 7.110 7.310 7.030 7.310 1,431,277 +0.27(+3.84%)
Apr 25, 2016 7.080 7.140 6.990 7.040 1,080,391 -0.04(-0.56%)
Apr 22, 2016 7.040 7.160 7.010 7.080 1,697,213 +0.04(+0.57%)
Apr 21, 2016 6.890 7.150 6.890 7.040 3,245,707 +0.12(+1.73%)
Apr 20, 2016 6.960 7.040 6.810 6.920 2,451,536 -0.04(-0.57%)
Apr 19, 2016 7.060 7.200 6.910 6.960 1,594,544 -0.11(-1.56%)
Apr 18, 2016 7.100 7.150 6.920 7.070 2,233,834 -0.05(-0.70%)
Apr 15, 2016 7.340 7.370 7.005 7.120 14,407,490 -0.76(-9.64%)
Apr 14, 2016 8.130 8.140 7.670 7.880 307,691 -0.18(-2.23%)
Apr 13, 2016 7.990 8.180 7.960 8.060 197,362 +0.10(+1.26%)
Apr 12, 2016 8.050 8.070 7.810 7.960 384,620 -0.12(-1.49%)
Apr 11, 2016 8.210 8.348 8.030 8.080 306,253 -0.13(-1.58%)
Apr 08, 2016 8.010 8.310 8.000 8.210 711,361 +0.26(+3.27%)
Apr 07, 2016 8.150 8.210 7.800 7.950 276,562 -0.27(-3.28%)
Apr 06, 2016 7.730 8.250 7.650 8.220 433,905 +0.52(+6.75%)
Apr 05, 2016 7.650 7.760 7.580 7.700 176,817 -0.01(-0.13%)
Apr 04, 2016 7.870 7.980 7.680 7.710 183,482 -0.17(-2.16%)
Apr 01, 2016 8.080 8.170 7.800 7.880 216,652 -0.30(-3.67%)
Mar 31, 2016 8.230 8.335 8.230 8.180 253,124 +0.00(+0.00%)
Mar 30, 2016 7.590 8.190 7.560 8.180 479,278 +0.62(+8.20%)
Mar 29, 2016 7.400 7.655 7.350 7.560 551,872 +0.11(+1.48%)
Mar 28, 2016 7.320 7.520 7.290 7.450 158,469 +0.12(+1.64%)
Mar 24, 2016 7.250 7.330 7.330 7.330 205,700 +0.06(+0.83%)
Mar 23, 2016 7.290 7.377 7.094 7.270 227,660 -0.07(-0.95%)
Mar 22, 2016 7.460 7.470 7.280 7.340 182,219 -0.15(-2.00%)
Mar 21, 2016 7.440 7.630 7.440 7.490 912,410 +0.07(+0.94%)
Mar 18, 2016 7.410 7.540 7.350 7.420 235,941 +0.00(+0.00%)
Mar 17, 2016 7.290 7.490 7.180 7.420 395,860 +0.14(+1.92%)
Mar 16, 2016 7.100 7.350 6.900 7.280 953,180 +0.43(+6.28%)
Mar 15, 2016 7.070 7.130 6.780 6.850 230,648 -0.30(-4.20%)
Mar 14, 2016 7.010 7.200 6.990 7.150 191,178 +0.10(+1.42%)
Mar 11, 2016 6.940 7.200 6.900 7.050 197,987 +0.13(+1.88%)
Mar 10, 2016 7.180 7.300 6.890 6.920 201,215 -0.33(-4.55%)
Mar 09, 2016 7.220 7.330 7.030 7.250 269,846 +0.00(+0.00%)
Mar 08, 2016 7.340 7.440 7.150 7.250 498,226 -0.17(-2.29%)
Mar 07, 2016 7.150 7.440 7.150 7.420 162,874 +0.25(+3.49%)
Mar 04, 2016 7.180 7.310 7.140 7.170 224,975 -0.01(-0.14%)
Mar 03, 2016 7.230 7.285 7.115 7.180 252,936 -0.08(-1.10%)
Mar 02, 2016 7.070 7.270 7.070 7.260 170,415 +0.17(+2.40%)
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.