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 (%)
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%)
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.