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 (%)
Jun 30, 2011 4.300 4.480 4.260 4.380 48,369 +0.11(+2.58%)
Jun 29, 2011 4.560 4.750 4.250 4.270 62,171 -0.23(-5.11%)
Jun 28, 2011 4.600 4.600 4.500 4.500 18,028 -0.15(-3.23%)
Jun 27, 2011 4.500 4.670 4.500 4.650 5,334 +0.13(+2.88%)
Jun 24, 2011 4.520 4.640 4.470 4.520 10,080 -0.15(-3.21%)
Jun 23, 2011 4.610 4.710 4.600 4.670 13,261 +0.12(+2.64%)
Jun 22, 2011 4.590 4.750 4.500 4.550 42,344 -0.05(-1.09%)
Jun 21, 2011 4.730 4.730 4.380 4.600 45,453 -0.09(-1.92%)
Jun 20, 2011 4.550 4.690 4.500 4.690 30,189 +0.14(+3.08%)
Jun 17, 2011 4.540 4.750 4.420 4.550 45,903 +0.02(+0.44%)
Jun 16, 2011 4.520 4.590 4.470 4.530 34,212 -0.04(-0.88%)
Jun 15, 2011 4.640 4.640 4.510 4.570 24,771 -0.13(-2.77%)
Jun 14, 2011 4.830 4.830 4.550 4.700 16,226 -0.07(-1.47%)
Jun 13, 2011 4.760 4.880 4.110 4.770 157,054 -0.04(-0.83%)
Jun 10, 2011 4.860 4.860 4.650 4.810 25,987 -0.07(-1.43%)
Jun 09, 2011 4.910 4.920 4.770 4.880 8,663 +0.00(+0.00%)
Jun 08, 2011 4.930 4.960 4.830 4.880 23,467 -0.12(-2.40%)
Jun 07, 2011 4.860 5.020 4.770 5.000 33,030 +0.06(+1.21%)
Jun 06, 2011 5.060 5.060 4.790 4.940 32,522 -0.08(-1.59%)
Jun 03, 2011 4.760 5.050 4.760 5.020 18,508 -0.29(-5.46%)
May 24, 2011 5.270 5.380 5.160 5.310 19,811 +0.04(+0.76%)
May 23, 2011 5.270 5.330 5.131 5.270 35,889 -0.10(-1.86%)
May 20, 2011 5.270 5.440 5.160 5.370 16,435 +0.12(+2.29%)
May 19, 2011 5.450 5.450 5.210 5.250 119,308 -0.24(-4.37%)
May 18, 2011 5.460 5.610 5.270 5.490 40,889 +0.00(+0.00%)
May 17, 2011 5.160 5.490 5.140 5.490 34,813 +0.35(+6.78%)
May 16, 2011 5.200 5.200 5.130 5.141 7,012 -0.05(-0.93%)
May 13, 2011 5.140 5.200 5.100 5.190 6,140 -0.03(-0.57%)
May 12, 2011 5.238 5.270 5.140 5.220 3,371 -0.04(-0.76%)
May 11, 2011 5.250 5.300 5.230 5.260 13,085 -0.03(-0.57%)
May 10, 2011 5.470 5.470 5.230 5.290 44,007 -0.12(-2.22%)
May 09, 2011 5.610 5.710 5.310 5.410 39,634 -0.24(-4.25%)
May 06, 2011 5.120 5.740 5.010 5.650 127,393 +0.55(+10.78%)
May 05, 2011 5.150 5.250 5.050 5.100 13,492 +0.05(+0.99%)
May 04, 2011 5.250 5.250 5.010 5.050 38,092 -0.23(-4.27%)
May 03, 2011 5.340 5.340 5.250 5.275 46,149 -0.06(-1.22%)
May 02, 2011 5.370 5.380 5.250 5.340 31,201 +0.05(+0.95%)
Apr 29, 2011 5.250 5.350 5.250 5.290 10,233 +0.02(+0.38%)
Apr 28, 2011 5.380 5.380 5.170 5.270 28,158 -0.10(-1.86%)
Apr 27, 2011 5.400 5.430 5.300 5.370 11,135 -0.06(-1.10%)
Apr 26, 2011 5.430 5.443 5.290 5.430 16,078 +0.02(+0.37%)
Apr 25, 2011 5.282 5.430 5.260 5.410 35,037 +0.16(+3.05%)
Apr 21, 2011 5.265 5.265 5.020 5.250 58,688 +0.06(+1.16%)
Apr 20, 2011 4.930 5.260 4.850 5.190 75,555 +0.30(+6.13%)
Apr 19, 2011 4.790 4.910 4.770 4.890 44,594 -0.02(-0.41%)
Apr 18, 2011 4.800 4.910 4.743 4.910 36,396 +0.10(+2.08%)
Apr 15, 2011 4.690 4.840 4.600 4.810 20,247 +0.09(+1.91%)
Apr 14, 2011 4.570 4.720 4.540 4.720 20,981 +0.13(+2.83%)
Apr 13, 2011 4.620 4.690 4.510 4.590 18,000 +0.03(+0.66%)
Apr 12, 2011 4.810 4.840 4.500 4.560 30,941 -0.20(-4.20%)
Apr 11, 2011 4.730 4.830 4.618 4.760 38,941 +0.18(+3.93%)
Apr 08, 2011 4.570 4.840 4.570 4.580 4,429 -0.01(-0.22%)
Apr 07, 2011 4.750 4.840 4.580 4.590 76,809 -0.09(-1.92%)
Apr 06, 2011 4.726 4.750 4.620 4.680 13,601 -0.01(-0.21%)
Apr 05, 2011 4.633 4.700 4.633 4.690 12,521 +0.09(+1.96%)
Apr 04, 2011 4.660 4.740 4.540 4.600 20,926 -0.09(-1.92%)
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.