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 (%)
Nov 30, 2010 6.790 6.910 6.490 6.540 400,654 -0.40(-5.76%)
Nov 29, 2010 6.940 7.020 6.830 6.940 48,025 -0.08(-1.14%)
Nov 26, 2010 7.040 7.215 6.940 7.020 55,788 -0.12(-1.68%)
Nov 24, 2010 7.130 7.140 7.140 7.140 42,372 -0.06(-0.83%)
Nov 23, 2010 7.070 7.200 7.070 7.200 50,712 +0.10(+1.41%)
Nov 22, 2010 6.950 7.210 6.950 7.100 54,686 +0.01(+0.14%)
Nov 19, 2010 6.970 7.090 6.950 7.090 40,907 +0.03(+0.42%)
Nov 18, 2010 6.990 7.080 6.950 7.060 127,640 +0.06(+0.86%)
Nov 17, 2010 7.210 7.210 6.800 7.000 41,601 -0.27(-3.71%)
Nov 16, 2010 7.580 7.580 6.950 7.270 87,433 -0.39(-5.09%)
Nov 15, 2010 7.040 7.770 7.000 7.660 166,909 +0.56(+7.89%)
Nov 12, 2010 7.110 7.150 6.910 7.100 50,900 -0.01(-0.14%)
Nov 11, 2010 6.800 7.150 6.800 7.110 96,935 +0.31(+4.56%)
Nov 10, 2010 6.950 7.000 6.800 6.800 48,006 -0.20(-2.86%)
Nov 09, 2010 7.060 7.060 6.860 7.000 33,710 -0.11(-1.55%)
Nov 08, 2010 6.990 7.120 6.950 7.110 13,188 +0.11(+1.57%)
Nov 05, 2010 7.160 7.220 6.952 7.000 55,516 -0.10(-1.41%)
Nov 04, 2010 6.910 7.250 6.900 7.100 80,731 +0.28(+4.09%)
Nov 03, 2010 6.930 7.050 6.810 6.821 24,282 -0.17(-2.42%)
Nov 02, 2010 6.990 7.030 6.770 6.990 26,695 +0.07(+1.01%)
Nov 01, 2010 6.790 7.030 6.710 6.920 10,826 +0.18(+2.67%)
Oct 29, 2010 6.620 6.762 6.620 6.740 11,912 +0.12(+1.81%)
Oct 28, 2010 6.750 6.830 6.620 6.620 37,732 -0.03(-0.45%)
Oct 27, 2010 6.630 6.740 6.630 6.650 30,705 -0.17(-2.49%)
Oct 25, 2010 6.870 6.960 6.760 6.820 20,881 -0.01(-0.15%)
Oct 22, 2010 6.920 6.920 6.810 6.830 104,137 -0.07(-1.01%)
Oct 21, 2010 7.000 7.000 6.870 6.900 26,096 -0.12(-1.71%)
Oct 20, 2010 7.010 7.140 6.900 7.020 51,747 +0.06(+0.86%)
Oct 19, 2010 6.980 7.095 6.960 6.960 30,443 -0.04(-0.57%)
Oct 18, 2010 6.880 7.020 6.860 7.000 30,488 +0.10(+1.45%)
Oct 15, 2010 7.080 7.080 6.900 6.900 17,162 -0.12(-1.71%)
Oct 14, 2010 6.990 7.180 6.950 7.020 74,526 +0.02(+0.29%)
Oct 13, 2010 6.630 7.000 6.630 7.000 126,831 +0.60(+9.37%)
Oct 12, 2010 6.540 6.540 6.360 6.400 26,410 -0.02(-0.31%)
Oct 11, 2010 6.210 6.520 6.210 6.420 14,450 +0.21(+3.38%)
Oct 08, 2010 6.000 6.210 6.000 6.210 28,163 +0.16(+2.64%)
Oct 07, 2010 6.005 6.120 6.005 6.050 13,810 +0.10(+1.68%)
Oct 06, 2010 6.120 6.180 5.950 5.950 23,955 -0.16(-2.63%)
Oct 05, 2010 6.160 6.160 6.060 6.111 9,850 +0.01(+0.18%)
Oct 04, 2010 6.030 6.140 6.020 6.100 10,000 +0.00(+0.00%)
Oct 01, 2010 6.080 6.200 6.050 6.100 43,509 -0.04(-0.65%)
Sep 30, 2010 6.070 6.200 6.060 6.140 35,832 +0.12(+1.99%)
Sep 29, 2010 6.070 6.120 6.020 6.020 21,559 -0.10(-1.55%)
Sep 28, 2010 6.150 6.200 6.070 6.115 30,528 +0.02(+0.25%)
Sep 27, 2010 6.100 6.200 6.050 6.100 20,845 +0.08(+1.33%)
Sep 24, 2010 6.110 6.310 6.020 6.020 34,662 -0.09(-1.47%)
Sep 23, 2010 6.100 6.378 6.080 6.110 42,349 -0.04(-0.65%)
Sep 22, 2010 6.248 6.300 6.050 6.150 25,931 -0.04(-0.65%)
Sep 21, 2010 6.160 6.270 6.080 6.190 11,400 -0.01(-0.16%)
Sep 20, 2010 6.100 6.240 6.010 6.200 37,171 +0.07(+1.14%)
Sep 17, 2010 6.080 6.140 6.050 6.130 10,900 -0.12(-1.92%)
Sep 15, 2010 6.520 6.620 6.130 6.250 36,140 -0.25(-3.85%)
Sep 14, 2010 6.760 6.900 6.300 6.500 76,760 -0.22(-3.27%)
Sep 13, 2010 6.910 6.930 6.670 6.720 25,651 +0.07(+1.05%)
Sep 10, 2010 6.590 6.650 6.420 6.650 30,964 +0.16(+2.47%)
Sep 09, 2010 6.500 6.510 6.330 6.490 73,031 +0.17(+2.69%)
Sep 08, 2010 6.210 6.590 6.050 6.320 11,940 -0.09(-1.40%)
Sep 07, 2010 6.450 6.460 6.040 6.410 162,007 -0.01(-0.16%)
Sep 03, 2010 5.350 6.520 5.110 6.420 468,138 -0.13(-1.98%)
Sep 02, 2010 6.500 6.780 6.350 6.550 47,529 +0.05(+0.77%)
Sep 01, 2010 6.550 6.660 6.350 6.500 59,897 -0.05(-0.76%)
Aug 31, 2010 6.360 6.560 6.260 6.550 114,261 +0.07(+1.08%)
Aug 30, 2010 6.760 6.770 6.480 6.480 7,748 -0.29(-4.28%)
Aug 27, 2010 6.800 6.910 6.760 6.770 15,001 -0.09(-1.31%)
Aug 26, 2010 6.760 6.890 6.760 6.860 2,800 +0.06(+0.88%)
Aug 25, 2010 6.510 6.850 6.510 6.800 11,106 +0.04(+0.59%)
Aug 24, 2010 6.990 6.990 6.760 6.760 1,800 -0.33(-4.65%)
Aug 23, 2010 7.000 7.100 6.740 7.090 6,482 +0.15(+2.16%)
Aug 20, 2010 7.000 7.030 6.830 6.940 2,750 -0.11(-1.56%)
Aug 19, 2010 6.705 7.220 6.705 7.050 8,314 +0.01(+0.14%)
Aug 18, 2010 7.000 7.190 6.510 7.040 45,709 +0.09(+1.29%)
Aug 17, 2010 7.200 7.310 6.950 6.950 40,842 -0.29(-4.01%)
Aug 16, 2010 7.210 7.590 7.200 7.240 10,879 -0.03(-0.41%)
Aug 13, 2010 7.990 7.990 7.040 7.270 37,126 -0.12(-1.69%)
Aug 12, 2010 7.750 7.750 7.020 7.395 192,439 -0.43(-5.43%)
Aug 11, 2010 7.890 8.000 7.400 7.820 104,886 -0.13(-1.64%)
Aug 10, 2010 8.860 9.045 7.680 7.950 773,927 -1.16(-12.73%)
Aug 09, 2010 9.210 9.210 9.000 9.110 38,249 -0.13(-1.41%)
Aug 06, 2010 9.150 9.240 9.130 9.240 8,062 +0.05(+0.54%)
Aug 05, 2010 9.100 9.190 9.090 9.190 6,367 +0.00(+0.00%)
Aug 04, 2010 9.270 9.390 9.035 9.190 18,536 -0.17(-1.82%)
Aug 03, 2010 9.200 9.434 9.200 9.360 22,084 +0.06(+0.65%)
Aug 02, 2010 9.300 9.311 9.137 9.300 61,129 +0.03(+0.32%)
Jul 30, 2010 9.190 9.270 9.100 9.270 13,372 +0.02(+0.22%)
Jul 29, 2010 9.385 9.390 9.100 9.250 43,217 -0.07(-0.77%)
Jul 28, 2010 9.510 9.530 9.220 9.322 23,344 -0.19(-1.98%)
Jul 27, 2010 9.530 9.560 9.480 9.510 15,944 -0.02(-0.21%)
Jul 26, 2010 9.450 9.530 9.440 9.530 13,949 +0.03(+0.32%)
Jul 23, 2010 9.580 9.590 9.440 9.500 11,540 -0.12(-1.25%)
Jul 22, 2010 9.290 9.620 9.290 9.620 41,280 +0.35(+3.83%)
Jul 21, 2010 9.420 9.420 9.200 9.265 35,193 -0.04(-0.48%)
Jul 20, 2010 9.470 9.810 9.180 9.310 282,265 -0.09(-0.96%)
Jul 19, 2010 9.170 9.400 8.990 9.400 14,822 +0.14(+1.51%)
Jul 16, 2010 9.210 9.400 9.060 9.260 300,859 +0.00(+0.00%)
Jul 15, 2010 8.960 9.340 8.960 9.260 56,626 +0.28(+3.12%)
Jul 14, 2010 9.220 9.250 8.670 8.980 60,956 -0.18(-1.97%)
Jul 13, 2010 8.800 9.240 8.785 9.160 173,005 +0.51(+5.90%)
Jul 12, 2010 8.500 8.730 8.160 8.650 83,397 +0.15(+1.76%)
Jul 09, 2010 7.970 8.580 7.860 8.500 75,519 +0.59(+7.46%)
Jul 08, 2010 8.180 8.240 7.890 7.910 45,272 -0.29(-3.54%)
Jul 07, 2010 7.950 8.240 7.950 8.200 52,985 +0.19(+2.37%)
Jul 06, 2010 8.100 8.130 7.990 8.010 54,451 +0.09(+1.14%)
Jul 02, 2010 8.390 8.400 7.860 7.920 165,524 -0.35(-4.23%)
Jul 01, 2010 8.770 8.920 7.580 8.270 101,159 -0.68(-7.60%)
Jun 30, 2010 8.950 9.050 8.900 8.950 24,874 -0.05(-0.56%)
Jun 29, 2010 9.050 9.090 8.760 9.000 62,180 +0.01(+0.11%)
Jun 25, 2010 9.040 9.110 8.950 8.990 41,483 +0.00(+0.00%)
Jun 24, 2010 8.980 9.040 8.750 8.990 83,950 +0.19(+2.16%)
Jun 23, 2010 8.930 8.990 8.750 8.800 111,613 -0.15(-1.65%)
Jun 22, 2010 8.940 9.090 8.790 8.947 80,737 -0.05(-0.58%)
Jun 21, 2010 8.900 9.130 8.900 9.000 52,635 +0.07(+0.78%)
Jun 18, 2010 8.980 9.010 8.650 8.930 93,905 -0.05(-0.56%)
Jun 17, 2010 9.090 9.180 8.540 8.980 285,626 -0.05(-0.55%)
Jun 16, 2010 9.320 9.470 8.950 9.030 92,310 -0.24(-2.59%)
Jun 15, 2010 9.530 9.530 9.000 9.270 119,222 -0.28(-2.93%)
Jun 14, 2010 9.550 9.720 9.200 9.550 122,615 -0.05(-0.52%)
Jun 11, 2010 9.580 9.710 9.400 9.600 75,283 -0.06(-0.62%)
Jun 10, 2010 9.510 9.725 9.500 9.660 52,973 +0.16(+1.68%)
Jun 09, 2010 9.780 10.00 9.220 9.500 66,722 -0.15(-1.55%)
Jun 08, 2010 9.650 9.955 9.540 9.650 81,520 +0.02(+0.21%)
Jun 07, 2010 10.28 10.50 9.550 9.630 172,424 -0.71(-6.87%)
Jun 04, 2010 10.53 10.92 10.16 10.34 63,449 -0.31(-2.91%)
Jun 03, 2010 11.02 11.02 10.47 10.65 184,419 -0.29(-2.65%)
Jun 02, 2010 11.08 11.09 10.80 10.94 35,076 -0.11(-1.00%)
Jun 01, 2010 11.17 11.29 10.78 11.05 140,417 -0.05(-0.45%)
May 28, 2010 11.40 11.58 10.88 11.10 114,241 -0.30(-2.63%)
May 27, 2010 11.23 11.40 11.07 11.40 211,533 +0.28(+2.52%)
May 26, 2010 10.73 11.26 10.28 11.12 102,198 +0.47(+4.46%)
May 25, 2010 11.03 11.03 9.850 10.64 207,131 -0.51(-4.53%)
May 24, 2010 10.99 11.38 10.90 11.15 104,677 +0.16(+1.46%)
May 21, 2010 11.34 11.34 10.91 10.99 86,836 -0.41(-3.64%)
May 20, 2010 11.30 11.74 10.91 11.40 321,443 +0.00(+0.04%)
May 19, 2010 11.66 11.90 11.15 11.40 473,881 -0.25(-2.15%)
May 18, 2010 11.40 11.90 11.20 11.65 124,272 +0.24(+2.10%)
May 17, 2010 11.59 11.59 11.10 11.41 193,369 -0.10(-0.87%)
May 14, 2010 11.57 11.83 11.26 11.51 70,817 -0.21(-1.79%)
May 13, 2010 11.58 11.81 11.50 11.72 136,892 -0.01(-0.09%)
May 12, 2010 11.56 11.80 11.50 11.73 77,180 +0.04(+0.34%)
May 11, 2010 11.49 11.79 11.05 11.69 230,749 +0.40(+3.54%)
May 10, 2010 11.23 11.47 11.00 11.29 223,471 +0.33(+3.01%)
May 07, 2010 11.06 11.37 10.89 10.96 518,725 -0.27(-2.40%)
May 06, 2010 11.66 11.66 10.75 11.23 406,104 -0.28(-2.43%)
May 05, 2010 11.46 12.09 11.25 11.51 332,666 -0.24(-2.04%)
May 04, 2010 11.74 11.96 11.66 11.75 287,933 -0.30(-2.49%)
May 03, 2010 11.85 12.13 11.79 12.05 284,478 +0.14(+1.18%)
Apr 30, 2010 12.03 12.39 11.88 11.91 101,535 -0.32(-2.62%)
Apr 29, 2010 11.90 12.35 11.77 12.23 263,307 +0.33(+2.77%)
Apr 28, 2010 11.75 12.13 11.46 11.90 488,536 +0.10(+0.85%)
Apr 27, 2010 12.18 12.20 11.60 11.80 668,786 -0.30(-2.48%)
Apr 26, 2010 12.00 12.30 12.00 12.10 627,909 +0.03(+0.25%)
Apr 23, 2010 12.30 12.60 11.86 12.07 902,999 -0.23(-1.87%)
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.