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 29, 2018 9.280 9.280 9.280 0 +0.03(+0.32%)
Mar 28, 2018 9.460 9.510 9.250 9.250 1,416,494 -0.22(-2.32%)
Mar 27, 2018 9.710 9.850 9.460 9.470 2,396,926 -0.23(-2.37%)
Mar 26, 2018 9.500 9.710 9.380 9.700 1,369,920 +0.28(+2.97%)
Mar 23, 2018 9.470 9.530 9.400 9.420 1,990,006 -0.05(-0.53%)
Mar 22, 2018 9.530 9.570 9.255 9.470 2,610,224 -0.09(-0.94%)
Mar 21, 2018 9.490 9.620 9.480 9.560 1,257,861 +0.14(+1.49%)
Mar 20, 2018 9.350 9.580 9.280 9.420 2,535,954 +0.15(+1.62%)
Mar 19, 2018 9.160 9.315 9.130 9.270 1,013,154 +0.07(+0.76%)
Mar 16, 2018 9.170 9.240 9.115 9.200 1,231,911 +0.08(+0.88%)
Mar 15, 2018 9.190 9.380 9.005 9.120 2,106,342 -0.08(-0.87%)
Mar 14, 2018 8.680 9.230 8.640 9.200 2,797,718 +0.51(+5.87%)
Mar 13, 2018 8.650 8.775 8.650 8.690 1,768,202 +0.02(+0.23%)
Mar 12, 2018 8.580 8.680 8.520 8.670 1,526,237 +0.08(+0.93%)
Mar 09, 2018 8.210 8.680 8.210 8.590 2,809,169 +0.39(+4.76%)
Mar 08, 2018 8.070 8.440 8.060 8.200 2,299,041 +0.13(+1.61%)
Mar 07, 2018 8.170 8.560 7.870 8.070 2,729,781 +0.06(+0.75%)
Mar 06, 2018 8.030 8.085 7.960 8.010 1,304,530 -0.01(-0.12%)
Mar 05, 2018 8.080 8.130 8.000 8.020 1,002,157 -0.08(-0.99%)
Mar 02, 2018 7.980 8.230 7.890 8.100 1,755,294 +0.07(+0.87%)
Mar 01, 2018 8.190 8.190 8.010 8.030 1,428,172 -0.15(-1.83%)
Feb 28, 2018 8.360 8.370 8.145 8.180 1,659,198 -0.15(-1.80%)
Feb 27, 2018 8.670 8.690 8.260 8.330 1,886,154 -0.34(-3.92%)
Feb 26, 2018 8.740 8.600 8.670 811,859 +0.09(+1.05%)
Feb 23, 2018 8.700 8.700 8.480 8.580 1,272,242 +0.21(+2.51%)
Feb 22, 2018 9.220 8.240 8.370 4,169,823 -0.85(-9.22%)
Feb 21, 2018 9.290 9.390 9.110 9.220 2,296,703 -0.05(-0.54%)
Feb 20, 2018 9.060 9.310 8.980 9.270 2,736,453 +0.18(+1.98%)
Feb 16, 2018 9.090 9.090 9.090 0 +0.22(+2.48%)
Feb 15, 2018 8.760 8.940 8.630 8.870 1,625,794 +0.12(+1.37%)
Feb 14, 2018 8.220 8.830 8.090 8.750 1,157,953 +0.46(+5.55%)
Feb 13, 2018 8.300 8.370 8.230 8.290 599,451 +0.00(+0.00%)
Feb 12, 2018 8.380 8.430 8.250 8.290 811,941 -0.10(-1.19%)
Feb 09, 2018 8.370 8.435 8.170 8.390 1,016,262 +0.08(+0.96%)
Feb 08, 2018 8.510 8.300 8.310 752,534 -0.15(-1.77%)
Feb 07, 2018 8.480 8.480 8.340 8.460 616,751 -0.07(-0.82%)
Feb 06, 2018 8.520 8.790 8.480 8.530 1,236,243 -0.16(-1.84%)
Feb 05, 2018 8.850 8.900 8.620 8.690 565,024 -0.17(-1.92%)
Feb 02, 2018 9.020 9.050 8.810 8.860 790,130 -0.21(-2.32%)
Feb 01, 2018 9.000 9.080 8.960 9.070 893,027 +0.07(+0.78%)
Jan 31, 2018 9.140 9.168 9.000 9.000 639,914 -0.10(-1.10%)
Jan 30, 2018 9.040 9.130 9.040 9.100 807,900 +0.01(+0.11%)
Jan 29, 2018 9.000 9.145 8.860 9.090 1,642,143 +0.09(+1.00%)
Jan 26, 2018 9.050 9.140 8.990 9.000 1,470,284 +0.00(+0.00%)
Jan 25, 2018 8.990 9.040 8.950 9.000 709,339 +0.03(+0.33%)
Jan 24, 2018 9.050 9.050 8.920 8.970 741,521 +0.00(+0.00%)
Jan 23, 2018 9.010 9.080 8.930 8.970 827,008 -0.05(-0.55%)
Jan 22, 2018 9.050 8.890 9.020 1,282,305 +0.06(+0.67%)
Jan 19, 2018 8.820 9.010 8.750 8.960 901,430 +0.17(+1.93%)
Jan 18, 2018 8.850 8.920 8.760 8.790 521,919 -0.05(-0.57%)
Jan 17, 2018 8.800 9.160 8.800 8.840 1,608,502 +0.03(+0.34%)
Jan 16, 2018 8.940 8.940 8.745 8.810 669,021 -0.07(-0.79%)
Jan 12, 2018 8.880 8.880 8.880 0 -0.04(-0.45%)
Jan 11, 2018 8.600 9.010 8.490 8.920 2,614,566 +0.35(+4.08%)
Jan 10, 2018 8.670 8.570 2,002,295 +0.21(+2.51%)
Jan 09, 2018 8.590 8.600 8.350 8.360 787,263 -0.24(-2.79%)
Jan 08, 2018 8.420 8.610 8.350 8.600 896,669 +0.18(+2.14%)
Jan 05, 2018 8.260 8.580 8.190 8.420 1,751,925 +0.26(+3.19%)
Jan 04, 2018 8.210 8.210 8.050 8.160 334,047 -0.04(-0.49%)
Jan 03, 2018 8.260 8.280 8.120 8.200 510,878 -0.06(-0.73%)
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.