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, 2016 7.250 7.340 7.200 7.210 206,451 -0.04(-0.55%)
Nov 29, 2016 7.200 7.285 7.200 7.250 226,200 +0.04(+0.55%)
Nov 28, 2016 7.050 7.230 7.020 7.210 340,642 +0.18(+2.56%)
Nov 25, 2016 6.930 7.040 6.830 7.030 83,329 +0.13(+1.88%)
Nov 23, 2016 6.900 6.900 6.900 0 -0.08(-1.15%)
Nov 22, 2016 6.960 6.990 6.890 6.980 127,903 +0.01(+0.14%)
Nov 21, 2016 6.950 6.980 6.825 6.970 368,240 +0.07(+1.01%)
Nov 18, 2016 6.980 6.980 6.880 6.900 158,537 -0.05(-0.72%)
Nov 17, 2016 7.120 7.120 6.940 6.950 170,998 -0.12(-1.70%)
Nov 16, 2016 7.020 7.100 6.950 7.070 598,946 +0.08(+1.14%)
Nov 15, 2016 6.850 7.040 6.770 6.990 436,922 +0.14(+2.04%)
Nov 14, 2016 6.680 6.860 6.680 6.850 456,568 +0.15(+2.24%)
Nov 11, 2016 6.570 6.760 6.510 6.700 249,181 +0.10(+1.52%)
Nov 10, 2016 6.660 6.720 6.550 6.600 314,551 -0.02(-0.30%)
Nov 09, 2016 6.610 6.640 6.440 6.620 277,064 +0.00(+0.00%)
Nov 08, 2016 6.530 6.630 6.470 6.620 304,245 +0.10(+1.53%)
Nov 07, 2016 6.640 6.640 6.505 6.520 247,806 +0.01(+0.15%)
Nov 04, 2016 6.570 6.640 6.380 6.510 294,652 -0.15(-2.25%)
Nov 03, 2016 6.540 6.790 6.360 6.660 452,798 +0.31(+4.88%)
Nov 02, 2016 6.530 6.590 6.340 6.350 203,733 -0.20(-3.05%)
Nov 01, 2016 6.720 6.750 6.430 6.550 268,346 -0.14(-2.09%)
Oct 31, 2016 6.690 6.800 6.650 6.690 216,961 +0.03(+0.45%)
Oct 28, 2016 6.830 6.940 6.660 6.660 396,455 -0.19(-2.77%)
Oct 27, 2016 6.890 6.890 6.790 6.850 363,815 +0.01(+0.15%)
Oct 26, 2016 6.840 6.930 6.810 6.840 111,248 +0.00(+0.00%)
Oct 25, 2016 6.810 6.900 6.760 6.840 161,785 +0.03(+0.44%)
Oct 24, 2016 6.710 6.830 6.710 6.810 161,296 +0.17(+2.56%)
Oct 21, 2016 6.880 6.880 6.640 6.640 272,326 -0.28(-4.05%)
Oct 20, 2016 6.920 6.970 6.870 6.920 210,081 -0.04(-0.57%)
Oct 19, 2016 6.820 6.990 6.800 6.960 316,117 +0.12(+1.75%)
Oct 18, 2016 6.880 6.890 6.790 6.840 176,349 +0.04(+0.59%)
Oct 17, 2016 6.840 6.880 6.810 6.800 182,088 +0.00(+0.00%)
Oct 14, 2016 6.810 6.940 6.780 6.800 223,735 +0.01(+0.15%)
Oct 13, 2016 7.030 7.030 6.780 6.790 310,641 -0.26(-3.69%)
Oct 12, 2016 7.190 7.190 6.970 7.050 370,778 -0.16(-2.22%)
Oct 11, 2016 7.280 7.360 7.190 7.210 390,962 -0.11(-1.50%)
Oct 10, 2016 7.380 7.470 7.310 7.320 121,223 -0.05(-0.68%)
Oct 07, 2016 7.400 7.410 7.320 7.370 303,798 -0.03(-0.41%)
Oct 06, 2016 7.420 7.430 7.350 7.400 185,674 -0.01(-0.13%)
Oct 05, 2016 7.370 7.490 7.340 7.410 225,418 +0.08(+1.09%)
Oct 04, 2016 7.340 7.430 7.250 7.330 580,778 -0.01(-0.14%)
Oct 03, 2016 7.330 7.360 7.295 7.340 457,907 -0.02(-0.27%)
Sep 30, 2016 7.420 7.420 7.270 7.360 706,041 -0.01(-0.14%)
Sep 29, 2016 7.460 7.540 7.340 7.370 356,868 -0.13(-1.73%)
Sep 28, 2016 7.470 7.510 7.410 7.500 434,615 +0.09(+1.21%)
Sep 27, 2016 7.250 7.545 7.205 7.410 720,217 +0.21(+2.92%)
Sep 26, 2016 7.290 7.300 7.140 7.200 258,876 -0.15(-2.04%)
Sep 23, 2016 7.370 7.440 7.350 7.350 218,820 -0.05(-0.68%)
Sep 22, 2016 7.390 7.460 7.380 7.400 205,164 +0.06(+0.82%)
Sep 21, 2016 7.210 7.390 7.210 7.340 292,698 +0.15(+2.09%)
Sep 20, 2016 7.320 7.350 7.180 7.190 303,684 -0.15(-2.04%)
Sep 19, 2016 7.340 7.480 7.275 7.340 346,527 +0.01(+0.14%)
Sep 16, 2016 7.240 7.360 7.180 7.330 404,559 +0.03(+0.41%)
Sep 15, 2016 7.280 7.350 7.260 7.300 213,483 -0.01(-0.14%)
Sep 14, 2016 7.260 7.320 7.170 7.310 339,509 +0.06(+0.83%)
Sep 13, 2016 7.220 7.305 7.150 7.250 414,326 -0.05(-0.68%)
Sep 12, 2016 7.170 7.310 7.070 7.300 383,984 +0.09(+1.25%)
Sep 09, 2016 7.280 7.319 7.200 7.210 572,569 -0.13(-1.77%)
Sep 08, 2016 7.430 7.510 7.310 7.340 274,532 -0.09(-1.21%)
Sep 07, 2016 7.520 7.550 7.380 7.430 461,216 -0.08(-1.07%)
Sep 06, 2016 7.570 7.610 7.400 7.510 348,045 -0.06(-0.79%)
Sep 02, 2016 7.400 7.570 7.570 7.570 548,900 +0.20(+2.71%)
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.