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 (%)
Dec 29, 2017 8.230 8.230 8.230 0 -0.02(-0.24%)
Dec 28, 2017 8.190 8.300 8.160 8.250 1,452,888 +0.06(+0.73%)
Dec 27, 2017 8.030 8.250 8.020 8.190 1,069,688 +0.15(+1.87%)
Dec 26, 2017 7.980 8.060 7.900 8.040 346,702 +0.04(+0.50%)
Dec 22, 2017 8.000 8.025 7.910 8.000 344,713 -0.02(-0.25%)
Dec 21, 2017 8.000 8.090 7.910 8.020 572,589 +0.05(+0.63%)
Dec 20, 2017 8.090 8.100 7.950 7.970 461,407 -0.08(-0.99%)
Dec 19, 2017 8.230 8.280 8.050 8.050 888,320 -0.10(-1.23%)
Dec 18, 2017 8.170 8.300 8.130 8.150 668,543 -0.01(-0.12%)
Dec 15, 2017 8.200 8.255 8.070 8.160 1,519,625 -0.03(-0.37%)
Dec 14, 2017 7.960 8.280 7.830 8.190 3,760,425 +0.84(+11.43%)
Dec 13, 2017 7.300 7.420 7.260 7.350 722,037 +0.08(+1.10%)
Dec 12, 2017 7.360 7.390 7.260 7.270 362,767 -0.10(-1.36%)
Dec 11, 2017 7.400 7.400 7.350 7.370 347,185 -0.01(-0.14%)
Dec 08, 2017 7.220 7.400 7.220 7.380 916,274 +0.22(+3.07%)
Dec 07, 2017 7.310 7.334 7.130 7.160 1,028,137 -0.15(-2.05%)
Dec 06, 2017 7.400 7.410 7.190 7.310 748,003 -0.13(-1.75%)
Dec 05, 2017 7.670 7.670 7.390 7.440 1,185,612 -0.21(-2.75%)
Dec 04, 2017 7.860 7.860 7.650 7.650 555,783 -0.15(-1.92%)
Dec 01, 2017 7.840 7.840 7.760 7.800 689,929 -0.02(-0.26%)
Nov 30, 2017 7.690 7.840 7.670 7.820 958,182 +0.14(+1.82%)
Nov 29, 2017 7.680 7.730 7.590 7.680 549,969 +0.03(+0.39%)
Nov 28, 2017 7.730 7.760 7.595 7.650 942,467 -0.10(-1.29%)
Nov 27, 2017 7.770 7.850 7.740 7.750 551,086 +0.01(+0.13%)
Nov 24, 2017 7.800 7.830 7.640 7.740 358,758 -0.06(-0.77%)
Nov 22, 2017 7.800 7.850 7.750 7.800 520,687 +0.02(+0.26%)
Nov 21, 2017 7.830 7.905 7.770 7.780 788,129 +0.01(+0.13%)
Nov 20, 2017 7.690 7.790 7.670 7.770 560,121 +0.10(+1.30%)
Nov 17, 2017 7.640 7.680 7.540 7.670 703,746 +0.02(+0.26%)
Nov 16, 2017 7.560 7.710 7.550 7.650 855,453 +0.11(+1.46%)
Nov 15, 2017 7.620 7.730 7.520 7.540 1,049,484 -0.19(-2.46%)
Nov 14, 2017 7.890 7.910 7.700 7.730 1,449,643 -0.21(-2.64%)
Nov 13, 2017 8.010 8.040 7.880 7.940 840,641 -0.07(-0.87%)
Nov 10, 2017 8.000 8.080 7.935 8.010 1,021,654 -0.03(-0.37%)
Nov 09, 2017 7.930 8.130 7.750 8.040 1,251,832 +0.07(+0.88%)
Nov 08, 2017 8.200 8.210 7.960 7.970 894,689 -0.22(-2.69%)
Nov 07, 2017 8.360 8.400 8.000 8.190 1,944,435 -0.24(-2.85%)
Nov 06, 2017 8.540 8.570 8.340 8.430 994,907 -0.11(-1.29%)
Nov 03, 2017 8.650 8.700 8.380 8.540 1,258,670 -0.18(-2.06%)
Nov 02, 2017 8.620 8.930 8.510 8.720 1,406,491 +0.15(+1.75%)
Nov 01, 2017 8.660 8.735 8.520 8.570 879,618 -0.02(-0.23%)
Oct 31, 2017 8.680 8.690 8.510 8.590 471,919 -0.05(-0.58%)
Oct 30, 2017 8.620 8.700 8.590 8.640 655,298 +0.04(+0.47%)
Oct 27, 2017 8.730 8.730 8.590 8.600 551,377 -0.08(-0.92%)
Oct 26, 2017 8.740 8.790 8.620 8.680 425,440 -0.06(-0.69%)
Oct 25, 2017 8.700 8.865 8.660 8.740 847,367 +0.02(+0.23%)
Oct 24, 2017 9.030 9.110 8.700 8.720 722,966 -0.24(-2.68%)
Oct 23, 2017 8.720 8.970 8.720 8.960 1,545,788 +0.19(+2.17%)
Oct 20, 2017 8.600 8.860 8.600 8.770 2,315,166 +0.18(+2.10%)
Oct 19, 2017 8.700 8.760 8.550 8.590 569,743 -0.15(-1.72%)
Oct 18, 2017 8.670 8.782 8.660 8.740 784,068 +0.07(+0.81%)
Oct 17, 2017 8.710 8.720 8.600 8.670 378,040 -0.03(-0.34%)
Oct 16, 2017 8.770 8.790 8.690 8.700 430,233 -0.06(-0.68%)
Oct 13, 2017 8.760 8.790 8.700 8.760 298,796 +0.01(+0.11%)
Oct 12, 2017 8.720 8.810 8.690 8.750 752,354 +0.02(+0.23%)
Oct 11, 2017 8.500 8.770 8.490 8.730 784,965 +0.23(+2.71%)
Oct 10, 2017 8.600 8.640 8.370 8.500 758,889 -0.08(-0.93%)
Oct 09, 2017 8.640 8.670 8.555 8.580 386,667 -0.03(-0.35%)
Oct 06, 2017 8.500 8.680 8.440 8.610 3,841,144 +0.13(+1.53%)
Oct 05, 2017 8.490 8.600 8.440 8.480 1,180,592 +0.01(+0.12%)
Oct 04, 2017 8.460 8.520 8.410 8.470 541,628 +0.01(+0.12%)
Oct 03, 2017 8.480 8.520 8.434 8.460 641,850 -0.01(-0.12%)
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.