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 (%)
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%)
Apr 01, 2011 4.758 4.790 4.678 4.690 80,650 -0.02(-0.42%)
Mar 31, 2011 4.700 4.780 4.570 4.710 26,582 -0.03(-0.63%)
Mar 30, 2011 4.843 4.890 4.665 4.740 35,496 -0.14(-2.87%)
Mar 29, 2011 4.300 4.880 4.300 4.880 35,771 +0.58(+13.49%)
Mar 28, 2011 4.150 4.430 4.140 4.300 127,710 +0.21(+5.13%)
Mar 25, 2011 4.780 4.825 4.010 4.090 116,301 -0.67(-14.08%)
Mar 24, 2011 4.800 4.800 4.713 4.760 21,259 -0.02(-0.42%)
Mar 23, 2011 4.910 4.940 4.690 4.780 30,653 -0.13(-2.65%)
Mar 22, 2011 5.000 5.030 4.870 4.910 9,024 +0.01(+0.20%)
Mar 21, 2011 5.010 5.070 4.870 4.900 29,303 -0.04(-0.81%)
Mar 18, 2011 4.650 5.160 4.650 4.940 106,397 +0.07(+1.33%)
Mar 17, 2011 4.340 4.880 4.260 4.875 156,971 +0.32(+6.91%)
Mar 16, 2011 4.510 4.620 4.350 4.560 38,930 +0.03(+0.66%)
Mar 15, 2011 4.730 4.950 4.510 4.530 127,766 -0.27(-5.62%)
Mar 14, 2011 5.040 5.100 4.700 4.800 412,332 -0.37(-7.16%)
Mar 11, 2011 5.140 5.270 5.140 5.170 11,117 -0.03(-0.58%)
Mar 10, 2011 5.040 5.200 5.020 5.200 9,701 +0.08(+1.56%)
Mar 09, 2011 5.470 5.470 5.110 5.120 12,531 -0.21(-3.94%)
Mar 08, 2011 5.330 5.460 5.280 5.330 36,967 -0.02(-0.37%)
Mar 07, 2011 5.470 5.470 5.170 5.350 31,800 -0.12(-2.19%)
Mar 04, 2011 5.620 5.620 5.400 5.470 12,678 -0.26(-4.54%)
Mar 03, 2011 5.800 5.800 5.590 5.730 21,462 -0.05(-0.87%)
Mar 02, 2011 5.590 5.870 5.510 5.780 47,295 +0.09(+1.58%)
Mar 01, 2011 5.700 5.700 5.440 5.690 35,186 -0.01(-0.18%)
Feb 28, 2011 5.510 5.700 5.300 5.700 24,284 +0.12(+2.15%)
Feb 25, 2011 5.400 5.625 5.400 5.580 8,126 +0.18(+3.33%)
Feb 24, 2011 5.360 5.420 5.300 5.400 24,804 -0.11(-2.00%)
Feb 23, 2011 5.630 5.630 5.410 5.510 22,824 -0.18(-3.16%)
Feb 22, 2011 5.720 5.890 5.420 5.690 58,419 +0.07(+1.25%)
Feb 18, 2011 5.770 5.860 5.600 5.620 12,851 -0.15(-2.60%)
Feb 17, 2011 5.860 5.910 5.770 5.770 33,430 -0.11(-1.87%)
Feb 16, 2011 5.780 5.920 5.780 5.880 11,661 +0.05(+0.86%)
Feb 15, 2011 5.920 5.940 5.760 5.830 24,587 -0.07(-1.19%)
Feb 14, 2011 5.850 5.900 5.790 5.900 18,845 +0.06(+1.03%)
Feb 11, 2011 5.750 5.870 5.740 5.840 7,453 +0.09(+1.57%)
Feb 10, 2011 5.740 5.750 5.600 5.750 30,813 +0.02(+0.35%)
Feb 09, 2011 5.940 5.940 5.720 5.730 12,651 -0.20(-3.37%)
Feb 08, 2011 5.710 5.930 5.680 5.930 33,609 +0.25(+4.40%)
Feb 07, 2011 5.730 5.850 5.670 5.680 73,211 +0.02(+0.35%)
Feb 04, 2011 5.690 5.730 5.550 5.660 31,030 +0.14(+2.54%)
Feb 03, 2011 5.440 5.630 5.420 5.520 60,492 +0.06(+1.10%)
Feb 02, 2011 5.860 5.860 5.400 5.460 102,179 -0.38(-6.51%)
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.