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 (%)
Jan 31, 2014 8.660 9.010 8.500 8.840 371,258 +0.04(+0.45%)
Jan 30, 2014 8.560 8.940 8.350 8.800 407,477 +0.31(+3.65%)
Jan 29, 2014 9.240 9.310 8.450 8.490 650,419 -0.83(-8.91%)
Jan 28, 2014 8.750 9.560 8.730 9.320 331,604 +0.58(+6.64%)
Jan 27, 2014 9.100 9.100 8.600 8.740 258,767 -0.30(-3.32%)
Jan 24, 2014 9.370 9.440 9.040 9.040 224,765 -0.40(-4.24%)
Jan 23, 2014 9.440 9.600 9.340 9.440 209,964 -0.03(-0.32%)
Jan 22, 2014 9.700 9.830 9.220 9.470 816,380 -0.28(-2.87%)
Jan 21, 2014 10.05 10.26 9.600 9.750 445,134 -0.29(-2.89%)
Jan 17, 2014 10.24 10.04 10.04 10.04 146,400 -0.20(-1.95%)
Jan 16, 2014 10.00 10.28 9.930 10.24 415,642 +0.21(+2.09%)
Jan 15, 2014 9.080 10.05 9.200 10.03 883,041 +0.95(+10.46%)
Jan 14, 2014 8.800 9.180 8.740 9.080 216,282 +0.29(+3.30%)
Jan 13, 2014 8.710 8.850 8.660 8.790 342,502 -0.03(-0.34%)
Jan 10, 2014 8.840 8.920 8.720 8.820 254,766 -0.10(-1.12%)
Jan 09, 2014 8.850 9.080 8.760 8.920 279,600 +0.05(+0.56%)
Jan 08, 2014 9.080 9.080 8.620 8.870 754,796 -0.18(-1.99%)
Jan 07, 2014 9.260 9.320 8.950 9.050 296,710 -0.20(-2.16%)
Jan 06, 2014 9.380 9.410 9.090 9.250 408,131 -0.21(-2.22%)
Jan 03, 2014 9.610 9.810 9.350 9.460 400,523 -0.20(-2.07%)
Jan 02, 2014 10.06 10.15 9.480 9.660 361,124 -0.43(-4.26%)
Dec 31, 2013 9.820 10.09 10.09 10.09 366,000 +0.27(+2.75%)
Dec 30, 2013 9.780 10.26 9.680 9.820 600,864 +0.09(+0.92%)
Dec 27, 2013 9.550 9.770 9.470 9.730 645,985 +0.14(+1.46%)
Dec 26, 2013 9.590 9.700 9.510 9.590 345,042 -0.04(-0.42%)
Dec 24, 2013 9.610 9.640 9.540 9.630 323,929 +0.06(+0.63%)
Dec 23, 2013 9.550 9.670 9.460 9.570 583,164 +0.02(+0.21%)
Dec 20, 2013 9.500 9.560 9.450 9.550 685,932 +0.06(+0.63%)
Dec 19, 2013 9.310 9.510 9.300 9.490 657,408 +0.09(+0.96%)
Dec 18, 2013 9.500 9.520 9.360 9.400 569,743 -0.09(-0.95%)
Dec 17, 2013 9.380 9.560 9.330 9.490 571,047 +0.09(+0.96%)
Dec 16, 2013 9.480 9.550 9.240 9.400 900,847 +0.01(+0.11%)
Dec 13, 2013 9.450 9.660 9.350 9.390 820,751 -0.19(-1.98%)
Dec 12, 2013 9.610 9.750 9.570 9.580 813,227 -0.12(-1.24%)
Dec 11, 2013 9.850 9.850 9.600 9.700 840,276 -0.13(-1.32%)
Dec 10, 2013 9.680 9.850 9.590 9.830 949,952 +0.12(+1.24%)
Dec 09, 2013 9.550 9.760 9.500 9.710 967,342 +0.17(+1.78%)
Dec 06, 2013 8.550 9.576 8.550 9.540 0 +0.52(+5.76%)
Dec 05, 2013 8.570 9.120 8.570 9.020 1,137,293 +0.42(+4.88%)
Dec 04, 2013 8.560 8.670 8.430 8.600 0 +0.06(+0.70%)
Dec 03, 2013 8.560 8.670 8.460 8.540 0 -0.04(-0.47%)
Dec 02, 2013 8.730 8.730 8.540 8.580 0 -0.02(-0.23%)
Nov 29, 2013 8.620 8.740 8.505 8.600 0 -0.02(-0.23%)
Nov 27, 2013 8.560 8.750 8.500 8.620 0 +0.06(+0.70%)
Nov 26, 2013 8.430 8.600 8.300 8.560 0 +0.10(+1.18%)
Nov 25, 2013 8.380 8.460 8.251 8.460 0 +0.11(+1.32%)
Nov 22, 2013 8.510 8.560 8.340 8.350 0 -0.17(-2.00%)
Nov 21, 2013 8.440 8.550 8.410 8.520 0 +0.08(+0.95%)
Nov 20, 2013 8.210 8.490 8.168 8.440 0 +0.27(+3.30%)
Nov 19, 2013 8.370 8.450 8.140 8.170 0 -0.20(-2.39%)
Nov 18, 2013 8.020 8.549 7.990 8.370 0 +0.32(+3.98%)
Nov 15, 2013 7.950 8.450 7.930 8.050 0 +0.11(+1.39%)
Nov 14, 2013 7.640 8.060 7.560 7.940 0 +0.58(+7.88%)
Nov 12, 2013 7.480 7.590 7.230 7.360 0 +0.57(+8.39%)
Nov 11, 2013 6.990 7.050 6.500 6.790 0 +0.14(+2.11%)
Nov 08, 2013 6.680 7.000 6.550 6.650 0 -0.04(-0.60%)
Nov 07, 2013 5.900 7.040 5.641 6.690 0 +0.80(+13.58%)
Nov 06, 2013 5.900 6.090 5.840 5.890 0 +0.00(+0.00%)
Nov 05, 2013 5.910 6.000 5.800 5.890 0 -0.06(-1.01%)
Nov 04, 2013 5.930 6.100 5.800 5.950 0 +0.02(+0.34%)
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.