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, 2016 6.150 6.320 6.100 6.290 1,976,825 +0.13(+2.11%)
Jun 29, 2016 6.190 6.190 6.030 6.160 1,279,812 +0.08(+1.32%)
Jun 28, 2016 6.080 6.200 5.980 6.080 874,224 +0.07(+1.16%)
Jun 27, 2016 6.390 6.500 5.940 6.010 1,422,642 -0.46(-7.11%)
Jun 24, 2016 6.390 6.600 6.110 6.470 1,188,592 -0.13(-1.97%)
Jun 23, 2016 6.590 6.680 6.550 6.600 385,126 +0.08(+1.23%)
Jun 22, 2016 6.560 6.640 6.460 6.520 494,696 -0.02(-0.31%)
Jun 21, 2016 6.600 6.610 6.480 6.540 496,479 -0.05(-0.76%)
Jun 20, 2016 6.560 6.720 6.560 6.590 706,424 +0.11(+1.70%)
Jun 17, 2016 6.390 6.510 6.340 6.480 838,375 +0.10(+1.57%)
Jun 16, 2016 6.340 6.400 6.240 6.380 375,505 -0.01(-0.16%)
Jun 15, 2016 6.370 6.500 6.345 6.390 545,638 -0.02(-0.31%)
Jun 14, 2016 6.280 6.430 6.270 6.410 559,651 +0.12(+1.91%)
Jun 13, 2016 6.200 6.450 6.200 6.290 521,050 -0.09(-1.41%)
Jun 10, 2016 6.510 6.630 6.350 6.380 606,534 -0.22(-3.33%)
Jun 09, 2016 6.720 6.720 6.550 6.600 1,009,304 -0.15(-2.22%)
Jun 08, 2016 6.810 6.910 6.680 6.750 1,895,879 -0.03(-0.44%)
Jun 07, 2016 6.680 6.880 6.660 6.780 801,790 +0.09(+1.35%)
Jun 06, 2016 6.680 6.720 6.640 6.690 532,059 +0.00(+0.00%)
Jun 03, 2016 6.690 6.740 6.610 6.690 1,388,793 +0.02(+0.30%)
Jun 02, 2016 6.580 6.700 6.570 6.670 863,688 +0.07(+1.06%)
Jun 01, 2016 6.780 6.830 6.580 6.600 919,796 -0.24(-3.51%)
May 31, 2016 6.710 6.940 6.710 6.840 1,353,178 +0.15(+2.24%)
May 27, 2016 6.720 6.690 6.690 6.690 916,400 -0.05(-0.74%)
May 26, 2016 6.700 6.820 6.690 6.740 1,197,369 +0.09(+1.35%)
May 25, 2016 6.700 6.800 6.600 6.650 1,085,098 -0.06(-0.89%)
May 24, 2016 6.250 6.780 6.250 6.710 3,897,718 +0.48(+7.70%)
May 23, 2016 6.110 6.340 6.110 6.230 864,121 +0.13(+2.13%)
May 20, 2016 6.120 6.240 6.090 6.100 858,999 +0.00(+0.00%)
May 19, 2016 6.260 6.310 6.070 6.100 586,828 -0.20(-3.17%)
May 18, 2016 6.120 6.460 6.120 6.300 1,085,559 +0.18(+2.94%)
May 17, 2016 6.300 6.400 6.080 6.120 1,483,331 -0.21(-3.32%)
May 16, 2016 6.250 6.440 6.200 6.330 2,137,668 +0.13(+2.10%)
May 13, 2016 6.190 6.510 6.140 6.200 1,253,438 -0.24(-3.73%)
May 12, 2016 6.820 6.890 6.440 6.440 1,287,787 -0.37(-5.43%)
May 11, 2016 6.740 6.920 6.691 6.810 1,161,635 +0.08(+1.19%)
May 10, 2016 6.550 6.770 6.480 6.730 979,176 +0.19(+2.91%)
May 09, 2016 6.600 6.610 6.450 6.540 1,193,801 -0.04(-0.61%)
May 06, 2016 6.440 6.600 6.390 6.580 729,107 +0.07(+1.08%)
May 05, 2016 6.240 6.750 6.240 6.510 1,357,150 -0.16(-2.40%)
May 04, 2016 6.750 6.850 6.610 6.670 704,522 -0.15(-2.20%)
May 03, 2016 7.000 7.010 6.725 6.820 1,190,331 -0.23(-3.26%)
May 02, 2016 6.980 7.100 6.930 7.050 1,040,874 +0.07(+1.00%)
Apr 29, 2016 7.110 7.160 6.970 6.980 1,052,829 -0.18(-2.51%)
Apr 28, 2016 7.260 7.350 7.140 7.160 698,341 -0.12(-1.65%)
Apr 27, 2016 7.270 7.370 7.160 7.280 972,964 -0.03(-0.41%)
Apr 26, 2016 7.110 7.310 7.030 7.310 1,431,277 +0.27(+3.84%)
Apr 25, 2016 7.080 7.140 6.990 7.040 1,080,391 -0.04(-0.56%)
Apr 22, 2016 7.040 7.160 7.010 7.080 1,697,213 +0.04(+0.57%)
Apr 21, 2016 6.890 7.150 6.890 7.040 3,245,707 +0.12(+1.73%)
Apr 20, 2016 6.960 7.040 6.810 6.920 2,451,536 -0.04(-0.57%)
Apr 19, 2016 7.060 7.200 6.910 6.960 1,594,544 -0.11(-1.56%)
Apr 18, 2016 7.100 7.150 6.920 7.070 2,233,834 -0.05(-0.70%)
Apr 15, 2016 7.340 7.370 7.005 7.120 14,407,490 -0.76(-9.64%)
Apr 14, 2016 8.130 8.140 7.670 7.880 307,691 -0.18(-2.23%)
Apr 13, 2016 7.990 8.180 7.960 8.060 197,362 +0.10(+1.26%)
Apr 12, 2016 8.050 8.070 7.810 7.960 384,620 -0.12(-1.49%)
Apr 11, 2016 8.210 8.348 8.030 8.080 306,253 -0.13(-1.58%)
Apr 08, 2016 8.010 8.310 8.000 8.210 711,361 +0.26(+3.27%)
Apr 07, 2016 8.150 8.210 7.800 7.950 276,562 -0.27(-3.28%)
Apr 06, 2016 7.730 8.250 7.650 8.220 433,905 +0.52(+6.75%)
Apr 05, 2016 7.650 7.760 7.580 7.700 176,817 -0.01(-0.13%)
Apr 04, 2016 7.870 7.980 7.680 7.710 183,482 -0.17(-2.16%)
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.