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 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%)
Nov 01, 2013 6.000 6.188 5.840 5.930 0 -0.03(-0.50%)
Oct 31, 2013 5.600 6.200 5.600 5.960 0 +0.39(+7.00%)
Oct 30, 2013 5.620 5.620 5.570 5.570 0 -0.05(-0.89%)
Oct 29, 2013 5.620 5.710 5.610 5.620 0 +0.04(+0.72%)
Oct 28, 2013 5.650 5.750 5.361 5.580 0 -0.04(-0.71%)
Oct 25, 2013 5.580 5.780 5.560 5.620 0 -0.08(-1.40%)
Oct 24, 2013 5.730 5.760 5.661 5.700 0 -0.04(-0.70%)
Oct 23, 2013 5.650 5.820 5.570 5.740 0 +0.02(+0.35%)
Oct 22, 2013 5.810 5.980 5.650 5.720 0 -0.03(-0.52%)
Oct 21, 2013 5.800 5.860 5.700 5.750 0 +0.00(+0.00%)
Oct 18, 2013 5.910 5.910 5.680 5.750 49,443 -0.09(-1.54%)
Oct 17, 2013 5.909 5.920 5.780 5.840 0 +0.00(+0.00%)
Oct 16, 2013 6.000 6.000 5.734 5.840 0 +0.05(+0.86%)
Oct 15, 2013 5.882 5.960 5.770 5.790 0 -0.10(-1.70%)
Oct 14, 2013 5.840 6.000 5.780 5.890 0 -0.07(-1.17%)
Oct 11, 2013 5.820 6.000 5.820 5.960 0 +0.08(+1.36%)
Oct 10, 2013 5.750 6.000 5.668 5.880 0 +0.15(+2.62%)
Oct 09, 2013 5.930 6.010 5.510 5.730 0 -0.23(-3.86%)
Oct 08, 2013 6.120 6.120 5.910 5.960 0 -0.14(-2.30%)
Oct 07, 2013 6.100 6.210 5.910 6.100 0 +0.10(+1.67%)
Oct 04, 2013 5.920 6.380 5.900 6.000 0 +0.08(+1.35%)
Oct 03, 2013 5.800 5.980 5.800 5.920 0 +0.02(+0.34%)
Oct 02, 2013 5.910 6.000 5.810 5.900 0 -0.08(-1.34%)
Oct 01, 2013 5.930 6.070 5.930 5.980 0 +0.07(+1.18%)
Sep 27, 2013 5.970 6.090 5.850 5.910 0 -0.06(-1.01%)
Sep 26, 2013 6.010 6.240 5.920 5.970 0 -0.02(-0.33%)
Sep 25, 2013 5.920 6.070 5.920 5.990 0 +0.08(+1.35%)
Sep 24, 2013 5.750 6.080 5.750 5.910 0 +0.14(+2.43%)
Sep 23, 2013 5.760 6.000 5.710 5.770 0 +0.01(+0.17%)
Sep 20, 2013 5.670 5.830 5.670 5.760 0 +0.17(+3.04%)
Sep 19, 2013 5.540 5.610 5.355 5.590 0 +0.07(+1.27%)
Sep 18, 2013 5.330 5.790 5.200 5.520 0 +0.19(+3.56%)
Sep 17, 2013 5.170 5.370 5.170 5.330 0 +0.13(+2.50%)
Sep 16, 2013 5.180 5.280 5.160 5.200 0 +0.02(+0.39%)
Sep 13, 2013 5.220 5.220 5.170 5.180 0 +0.00(+0.00%)
Sep 12, 2013 5.190 5.280 5.160 5.180 0 +0.00(+0.00%)
Sep 11, 2013 5.250 5.290 5.130 5.180 0 +0.01(+0.19%)
Sep 10, 2013 5.040 5.290 5.010 5.170 0 +0.15(+2.99%)
Sep 09, 2013 4.890 5.220 4.800 5.020 0 +0.23(+4.80%)
Sep 06, 2013 4.640 4.820 4.570 4.790 0 +0.15(+3.23%)
Sep 05, 2013 4.630 4.660 4.580 4.640 0 +0.02(+0.43%)
Sep 04, 2013 4.580 4.650 4.540 4.620 0 +0.02(+0.43%)
Sep 03, 2013 4.470 4.610 4.440 4.600 0 +0.09(+2.00%)
Aug 30, 2013 4.830 4.830 4.260 4.510 0 -0.01(-0.22%)
Aug 29, 2013 4.570 4.570 4.480 4.520 181,661 +0.02(+0.44%)
Aug 28, 2013 4.490 4.600 4.480 4.500 0 +0.06(+1.35%)
Aug 27, 2013 4.640 4.640 4.400 4.440 0 -0.20(-4.31%)
Aug 26, 2013 4.380 4.640 4.360 4.640 0 +0.23(+5.22%)
Aug 23, 2013 4.480 4.570 4.280 4.410 0 -0.11(-2.44%)
Aug 22, 2013 4.490 4.595 4.480 4.520 0 +0.04(+0.89%)
Aug 21, 2013 4.590 4.600 4.442 4.480 0 -0.10(-2.18%)
Aug 20, 2013 4.530 4.580 4.400 4.580 0 +0.04(+0.88%)
Aug 19, 2013 4.600 4.650 4.430 4.540 0 +0.01(+0.22%)
Aug 16, 2013 4.669 4.669 4.360 4.530 0 -0.08(-1.74%)
Aug 15, 2013 4.500 4.775 4.500 4.610 19,635 +0.10(+2.22%)
Aug 14, 2013 4.619 4.680 4.500 4.510 0 -0.11(-2.38%)
Aug 13, 2013 4.677 4.700 4.590 4.620 7,679 -0.06(-1.28%)
Aug 12, 2013 4.680 4.700 4.570 4.680 19,494 +0.00(+0.00%)
Aug 09, 2013 4.650 4.710 4.550 4.680 18,681 +0.03(+0.65%)
Aug 08, 2013 4.580 4.750 4.510 4.650 43,408 +0.03(+0.65%)
Aug 07, 2013 4.720 4.770 4.500 4.620 140,524 -0.16(-3.35%)
Aug 06, 2013 4.840 4.860 4.730 4.780 78,313 -0.08(-1.65%)
Aug 05, 2013 4.840 4.920 4.820 4.860 35,665 +0.02(+0.41%)
Aug 02, 2013 4.860 4.960 4.750 4.840 101,625 -0.01(-0.21%)
Aug 01, 2013 4.980 5.000 4.790 4.850 57,950 +0.00(+0.00%)
Jul 31, 2013 4.840 5.080 4.650 4.850 0 +0.06(+1.25%)
Jul 30, 2013 4.650 4.850 4.560 4.790 0 +0.03(+0.63%)
Jul 29, 2013 4.650 4.770 4.450 4.760 0 +0.12(+2.59%)
Jul 26, 2013 4.550 4.780 4.550 4.640 0 -0.03(-0.64%)
Jul 25, 2013 4.610 4.790 4.610 4.670 0 +0.01(+0.21%)
Jul 24, 2013 4.660 4.700 4.550 4.660 0 +0.01(+0.22%)
Jul 23, 2013 4.500 4.690 4.500 4.650 0 +0.10(+2.20%)
Jul 22, 2013 4.511 4.690 4.480 4.550 0 +0.00(+0.00%)
Jul 19, 2013 4.690 4.720 4.490 4.550 0 -0.11(-2.36%)
Jul 18, 2013 4.710 4.780 4.580 4.660 0 -0.04(-0.85%)
Jul 17, 2013 4.360 4.800 4.360 4.700 28,810 +0.20(+4.44%)
Jul 16, 2013 4.440 4.790 4.400 4.500 0 +0.02(+0.45%)
Jul 15, 2013 3.840 4.550 3.760 4.480 0 +0.67(+17.59%)
Jul 12, 2013 3.820 3.970 3.720 3.810 0 +0.00(+0.00%)
Jul 11, 2013 3.760 3.840 3.730 3.810 0 -0.04(-1.04%)
Jul 10, 2013 3.840 3.890 3.710 3.850 0 -0.03(-0.77%)
Jul 09, 2013 3.890 3.890 3.720 3.880 0 +0.08(+2.11%)
Jul 08, 2013 3.880 3.930 3.720 3.800 0 -0.08(-2.06%)
Jul 05, 2013 3.880 3.930 3.850 3.880 0 +0.00(+0.00%)
Jul 03, 2013 3.760 3.880 3.760 3.880 0 +0.03(+0.78%)
Jul 02, 2013 3.710 3.880 3.710 3.850 0 +0.05(+1.32%)
Jul 01, 2013 3.800 3.875 3.660 3.800 0 -0.04(-1.04%)
Jun 28, 2013 3.735 3.870 3.714 3.840 24,574 +0.14(+3.78%)
Jun 26, 2013 3.740 3.743 3.520 3.700 0 +0.04(+1.09%)
Jun 25, 2013 4.000 4.000 3.510 3.660 0 -0.25(-6.39%)
Jun 24, 2013 3.940 3.980 3.810 3.910 48,135 +0.20(+5.39%)
Jun 21, 2013 3.800 3.800 3.710 3.710 10,188 -0.07(-1.85%)
Jun 20, 2013 3.730 3.820 3.650 3.780 0 -0.04(-1.05%)
Jun 19, 2013 3.814 3.870 3.730 3.820 0 -0.02(-0.52%)
Jun 18, 2013 3.960 3.990 3.720 3.840 0 -0.05(-1.29%)
Jun 17, 2013 3.970 4.020 3.710 3.890 0 -0.05(-1.27%)
Jun 14, 2013 3.870 4.020 3.870 3.940 0 +0.03(+0.77%)
Jun 13, 2013 3.900 3.990 3.865 3.910 16,344 +0.08(+2.09%)
Jun 12, 2013 3.840 3.950 3.720 3.830 6,912 +0.07(+1.86%)
Jun 11, 2013 3.900 3.950 3.690 3.760 23,363 -0.13(-3.34%)
Jun 10, 2013 3.670 3.950 3.670 3.890 0 +0.22(+5.99%)
Jun 07, 2013 3.560 3.710 3.560 3.670 0 +0.11(+3.09%)
Jun 06, 2013 3.600 3.720 3.550 3.560 0 -0.05(-1.39%)
Jun 05, 2013 3.600 3.750 3.540 3.610 0 +0.05(+1.40%)
Jun 04, 2013 3.550 3.600 3.550 3.560 0 +0.01(+0.28%)
Jun 03, 2013 3.640 3.640 3.500 3.550 5,432 -0.04(-1.11%)
May 31, 2013 3.550 3.590 3.420 3.590 28,359 +0.04(+1.13%)
May 30, 2013 3.400 3.550 3.370 3.550 52,880 +0.11(+3.20%)
May 29, 2013 3.380 3.440 3.350 3.440 16,528 +0.04(+1.18%)
May 28, 2013 3.420 3.450 3.380 3.400 22,636 +0.00(+0.00%)
May 24, 2013 3.280 3.440 3.250 3.400 0 +0.06(+1.80%)
May 23, 2013 3.400 3.410 3.270 3.340 0 +0.02(+0.60%)
May 22, 2013 3.350 3.550 3.320 3.320 0 +0.01(+0.30%)
May 21, 2013 3.430 3.660 3.270 3.310 0 -0.13(-3.78%)
May 20, 2013 3.570 3.650 3.410 3.440 0 -0.11(-3.10%)
May 17, 2013 3.510 3.590 3.500 3.550 0 +0.05(+1.43%)
May 16, 2013 3.480 3.650 3.470 3.500 5,799 +0.05(+1.45%)
May 15, 2013 3.580 3.670 3.450 3.450 0 -0.05(-1.43%)
May 13, 2013 3.385 3.590 3.359 3.500 0 +0.11(+3.24%)
May 10, 2013 3.460 3.500 3.340 3.390 0 -0.03(-0.88%)
May 09, 2013 3.390 3.420 3.340 3.420 0 +0.08(+2.40%)
May 08, 2013 3.410 3.460 3.250 3.340 0 -0.07(-2.05%)
May 07, 2013 3.460 3.500 3.380 3.410 0 -0.09(-2.57%)
May 06, 2013 3.440 3.500 3.400 3.500 0 +0.06(+1.74%)
May 03, 2013 3.450 3.500 3.410 3.440 0 -0.06(-1.71%)
May 02, 2013 3.620 3.670 3.450 3.500 0 +0.00(+0.00%)
May 01, 2013 3.440 3.500 3.430 3.500 0 +0.00(+0.00%)
Apr 30, 2013 3.540 3.640 3.500 3.500 0 -0.15(-4.11%)
Apr 29, 2013 3.599 3.670 3.599 3.650 5,032 +0.01(+0.27%)
Apr 26, 2013 3.601 3.662 3.590 3.640 12,170 +0.07(+1.96%)
Apr 25, 2013 3.670 3.732 3.570 3.570 0 -0.06(-1.65%)
Apr 24, 2013 3.650 3.690 3.560 3.630 0 -0.02(-0.55%)
Apr 23, 2013 3.600 3.650 3.580 3.650 4,227 +0.05(+1.39%)
Apr 22, 2013 3.620 3.700 3.540 3.600 18,695 -0.09(-2.44%)
Apr 19, 2013 3.760 3.760 3.480 3.690 43,679 -0.08(-2.12%)
Apr 18, 2013 3.720 3.790 3.700 3.770 17,453 +0.04(+1.07%)
Apr 17, 2013 3.600 3.790 3.580 3.730 15,463 +0.18(+5.07%)
Apr 16, 2013 3.530 3.690 3.510 3.550 34,600 -0.03(-0.84%)
Apr 15, 2013 3.750 3.750 3.500 3.580 14,492 -0.13(-3.50%)
Apr 12, 2013 3.670 3.760 3.570 3.710 12,798 +0.08(+2.20%)
Apr 11, 2013 3.660 3.770 3.550 3.630 39,588 -0.12(-3.20%)
Apr 10, 2013 3.550 3.750 3.430 3.750 27,343 +0.24(+6.84%)
Apr 09, 2013 3.650 3.650 3.460 3.510 40,227 -0.19(-5.14%)
Apr 08, 2013 3.551 3.780 3.460 3.700 22,781 +0.10(+2.78%)
Apr 05, 2013 3.542 3.770 3.542 3.600 30,958 +0.01(+0.28%)
Apr 04, 2013 3.590 3.795 3.520 3.590 10,278 +0.01(+0.28%)
Apr 03, 2013 3.790 3.950 3.520 3.580 34,364 -0.27(-7.01%)
Apr 02, 2013 3.900 3.960 3.850 3.850 5,058 -0.01(-0.26%)
Apr 01, 2013 3.850 3.950 3.850 3.860 5,021 -0.04(-1.03%)
Mar 28, 2013 3.700 4.000 3.700 3.900 30,855 +0.17(+4.56%)
Mar 27, 2013 3.790 3.800 3.710 3.730 4,713 -0.03(-0.80%)
Mar 26, 2013 3.810 3.810 3.690 3.760 32,922 +0.00(+0.00%)
Mar 25, 2013 3.720 3.761 3.700 3.760 11,884 +0.00(+0.00%)
Mar 22, 2013 3.870 3.870 3.660 3.760 23,582 -0.05(-1.31%)
Mar 21, 2013 3.790 3.820 3.681 3.810 16,514 +0.04(+1.06%)
Mar 20, 2013 3.700 3.800 3.660 3.770 20,572 +0.07(+1.89%)
Mar 19, 2013 3.610 3.750 3.600 3.700 22,619 +0.05(+1.37%)
Mar 18, 2013 3.699 3.740 3.570 3.650 36,968 -0.01(-0.27%)
Mar 15, 2013 3.988 3.988 3.610 3.660 62,828 -0.32(-8.04%)
Mar 14, 2013 3.910 3.980 3.910 3.980 5,372 +0.07(+1.79%)
Mar 13, 2013 3.950 3.950 3.900 3.910 3,800 -0.10(-2.49%)
Mar 12, 2013 3.800 4.010 3.762 4.010 27,436 +0.06(+1.52%)
Mar 11, 2013 4.010 4.010 3.861 3.950 18,402 -0.02(-0.50%)
Mar 08, 2013 3.890 4.000 3.810 3.970 7,256 +0.03(+0.76%)
Mar 07, 2013 3.890 3.970 3.850 3.940 8,470 +0.13(+3.41%)
Mar 06, 2013 3.900 3.955 3.770 3.810 11,402 -0.07(-1.80%)
Mar 05, 2013 4.090 4.090 3.790 3.880 25,076 -0.15(-3.72%)
Mar 04, 2013 3.800 4.090 3.800 4.030 20,230 +0.02(+0.50%)
Mar 01, 2013 3.980 4.020 3.810 4.010 39,746 +0.23(+6.08%)
Feb 28, 2013 4.000 4.000 3.720 3.780 19,471 -0.22(-5.50%)
Feb 27, 2013 3.860 4.000 3.800 4.000 40,579 +0.22(+5.82%)
Feb 26, 2013 3.870 3.880 3.780 3.780 9,928 +0.08(+2.16%)
Feb 22, 2013 3.750 3.810 3.650 3.700 34,519 -0.09(-2.37%)
Feb 21, 2013 4.020 4.020 3.700 3.790 41,913 -0.25(-6.19%)
Feb 20, 2013 3.980 4.080 3.980 4.040 3,668 +0.06(+1.51%)
Feb 19, 2013 3.960 4.090 3.910 3.980 30,104 +0.01(+0.25%)
Feb 15, 2013 3.980 4.050 3.820 3.970 54,100 +0.17(+4.47%)
Feb 14, 2013 3.900 3.990 3.720 3.800 12,470 -0.16(-4.04%)
Feb 13, 2013 3.900 4.030 3.790 3.960 77,773 +0.08(+2.06%)
Feb 12, 2013 3.610 3.900 3.610 3.880 155,994 +0.19(+5.15%)
Feb 11, 2013 3.420 3.760 3.420 3.690 17,826 +0.20(+5.73%)
Feb 08, 2013 3.410 3.490 3.270 3.490 19,334 +0.04(+1.16%)
Feb 07, 2013 3.440 3.560 3.390 3.450 61,409 -0.10(-2.82%)
Feb 06, 2013 3.600 3.620 3.450 3.550 15,412 -0.16(-4.31%)
Feb 04, 2013 3.600 3.750 3.590 3.710 50,637 +0.09(+2.49%)
Feb 01, 2013 3.650 3.700 3.600 3.620 86,328 -0.01(-0.28%)
Jan 31, 2013 3.490 3.630 3.490 3.630 45,308 +0.18(+5.22%)
Jan 30, 2013 3.440 3.610 3.400 3.450 43,040 -0.17(-4.70%)
Jan 29, 2013 3.520 3.670 3.520 3.620 16,839 +0.10(+2.84%)
Jan 28, 2013 3.520 3.580 3.490 3.520 19,802 -0.04(-1.12%)
Jan 25, 2013 3.500 3.600 3.500 3.560 11,495 +0.07(+2.01%)
Jan 24, 2013 3.570 3.630 3.420 3.490 26,235 -0.08(-2.24%)
Jan 23, 2013 3.500 3.600 3.480 3.570 54,658 +0.01(+0.28%)
Jan 22, 2013 3.640 3.640 3.300 3.560 99,103 +0.05(+1.42%)
Jan 18, 2013 3.660 3.706 3.510 3.510 64,372 -0.18(-4.88%)
Jan 17, 2013 3.750 3.800 3.630 3.690 49,526 -0.10(-2.64%)
Jan 16, 2013 3.880 3.980 3.750 3.790 25,469 -0.01(-0.26%)
Jan 15, 2013 3.750 3.880 3.700 3.800 75,025 +0.09(+2.43%)
Jan 14, 2013 3.680 3.980 3.560 3.710 269,597 +0.07(+1.92%)
Jan 11, 2013 3.580 3.790 3.450 3.640 189,409 +0.23(+6.74%)
Jan 10, 2013 3.440 3.480 3.372 3.410 5,250 -0.06(-1.73%)
Jan 09, 2013 3.300 3.480 3.300 3.470 20,789 +0.11(+3.27%)
Jan 08, 2013 3.340 3.390 3.300 3.360 6,329 +0.06(+1.82%)
Jan 07, 2013 3.200 3.370 3.200 3.300 296,877 +0.04(+1.23%)
Jan 04, 2013 3.255 3.290 3.200 3.260 41,508 +0.01(+0.31%)
Jan 03, 2013 3.220 3.270 3.180 3.250 72,070 +0.06(+1.88%)
Jan 02, 2013 3.270 3.270 3.120 3.190 23,778 +0.07(+2.24%)
Dec 31, 2012 2.950 3.280 2.950 3.120 49,806 +0.06(+1.96%)
Dec 28, 2012 3.220 3.220 3.040 3.060 23,288 -0.13(-4.08%)
Dec 27, 2012 3.040 3.200 3.040 3.190 7,674 +0.10(+3.24%)
Dec 26, 2012 3.020 3.090 2.940 3.090 47,234 +0.07(+2.32%)
Dec 24, 2012 3.220 3.260 2.900 3.020 199,736 -0.27(-8.21%)
Dec 21, 2012 3.180 3.330 3.160 3.290 44,942 +0.00(+0.00%)
Dec 20, 2012 3.280 3.350 3.230 3.290 29,476 +0.10(+3.13%)
Dec 19, 2012 3.020 3.190 3.020 3.190 34,990 +0.13(+4.25%)
Dec 18, 2012 3.230 3.250 2.800 3.060 99,886 -0.13(-4.08%)
Dec 17, 2012 3.150 3.200 3.150 3.190 20,087 +0.01(+0.31%)
Dec 14, 2012 3.200 3.230 3.127 3.180 13,196 -0.07(-2.15%)
Dec 13, 2012 3.261 3.340 3.200 3.250 9,926 -0.04(-1.22%)
Dec 12, 2012 3.390 3.390 3.250 3.290 17,802 -0.08(-2.37%)
Dec 11, 2012 3.460 3.590 3.360 3.370 22,153 -0.03(-0.88%)
Dec 10, 2012 3.330 3.610 3.180 3.400 100,017 +0.26(+8.28%)
Dec 07, 2012 3.110 3.330 3.110 3.140 34,447 +0.08(+2.61%)
Dec 06, 2012 3.230 3.380 3.060 3.060 34,708 -0.13(-4.08%)
Dec 05, 2012 3.220 3.390 3.110 3.190 48,706 -0.04(-1.24%)
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.