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 29, 2012 4.450 4.480 4.330 4.420 40,610 +0.01(+0.23%)
Jun 28, 2012 4.280 4.480 4.280 4.410 13,346 +0.09(+2.08%)
Jun 27, 2012 4.300 4.442 4.070 4.320 44,786 +0.10(+2.37%)
Jun 26, 2012 4.360 4.420 4.220 4.220 19,582 -0.11(-2.54%)
Jun 25, 2012 4.380 4.450 4.260 4.330 35,762 -0.06(-1.37%)
Jun 22, 2012 4.410 4.410 4.301 4.390 31,609 +0.01(+0.23%)
Jun 21, 2012 4.400 4.660 4.330 4.380 227,848 +0.02(+0.46%)
Jun 20, 2012 5.010 5.010 4.310 4.360 193,251 +0.28(+6.86%)
Jun 19, 2012 4.160 4.240 4.060 4.080 78,281 -0.06(-1.45%)
Jun 18, 2012 4.070 4.200 4.050 4.140 23,925 -0.06(-1.43%)
Jun 15, 2012 4.160 4.210 3.930 4.200 42,639 +0.29(+7.42%)
Jun 14, 2012 3.970 4.019 3.890 3.910 11,143 -0.09(-2.25%)
Jun 13, 2012 4.060 4.110 3.970 4.000 12,710 +0.00(+0.00%)
Jun 12, 2012 3.960 4.000 3.850 4.000 8,930 +0.01(+0.25%)
Jun 11, 2012 4.150 4.170 3.860 3.990 48,127 -0.17(-4.09%)
Jun 08, 2012 4.140 4.200 4.040 4.160 14,461 +0.03(+0.73%)
Jun 07, 2012 4.230 4.240 4.080 4.130 15,824 -0.05(-1.20%)
Jun 06, 2012 4.230 4.265 3.920 4.180 103,348 -0.04(-0.95%)
Jun 05, 2012 4.180 4.320 4.180 4.220 107,615 +0.04(+0.96%)
Jun 04, 2012 3.890 4.324 3.860 4.180 243,609 +0.32(+8.29%)
Jun 01, 2012 3.960 4.050 3.800 3.860 20,311 -0.10(-2.53%)
May 31, 2012 3.910 4.020 3.860 3.960 99,900 +0.05(+1.28%)
May 30, 2012 4.010 4.040 3.830 3.910 42,267 -0.11(-2.74%)
May 29, 2012 3.850 4.020 3.750 4.020 46,683 +0.12(+3.08%)
May 25, 2012 3.960 3.960 3.880 3.900 25,159 -0.10(-2.50%)
May 24, 2012 3.830 4.000 3.810 4.000 63,076 +0.14(+3.63%)
May 23, 2012 3.960 3.960 3.760 3.860 127,825 -0.11(-2.77%)
May 22, 2012 3.930 4.050 3.760 3.970 29,716 +0.03(+0.76%)
May 21, 2012 3.900 4.080 3.790 3.940 19,312 +0.07(+1.81%)
May 18, 2012 3.880 4.000 3.780 3.870 46,881 +0.00(+0.00%)
May 17, 2012 3.990 3.990 3.810 3.870 30,052 -0.16(-3.97%)
May 16, 2012 4.130 4.180 3.870 4.030 51,919 -0.09(-2.18%)
May 15, 2012 4.350 4.360 4.030 4.120 40,267 -0.08(-1.90%)
May 14, 2012 4.380 4.380 4.200 4.200 64,061 -0.23(-5.19%)
May 11, 2012 4.290 4.590 4.270 4.430 138,224 +0.06(+1.37%)
May 10, 2012 4.450 4.450 4.280 4.370 19,327 -0.02(-0.46%)
May 09, 2012 4.530 4.530 4.270 4.390 30,091 -0.17(-3.73%)
May 08, 2012 4.400 4.640 4.110 4.560 167,943 +0.18(+4.11%)
May 07, 2012 4.690 4.690 4.350 4.380 198,615 -0.28(-6.01%)
May 04, 2012 4.720 4.740 4.640 4.660 105,636 -0.07(-1.48%)
May 03, 2012 4.740 4.800 4.700 4.730 164,479 -0.01(-0.21%)
May 02, 2012 4.710 4.750 4.700 4.740 233,327 +0.03(+0.64%)
May 01, 2012 4.760 4.840 4.710 4.710 104,166 -0.04(-0.84%)
Apr 30, 2012 4.750 4.810 4.700 4.750 28,889 +0.00(+0.00%)
Apr 27, 2012 4.750 4.769 4.710 4.750 202,304 +0.02(+0.42%)
Apr 26, 2012 4.670 4.780 4.660 4.730 118,427 +0.02(+0.42%)
Apr 25, 2012 4.800 4.820 4.650 4.710 120,509 -0.04(-0.84%)
Apr 24, 2012 4.600 5.080 4.510 4.750 114,915 +0.18(+3.94%)
Apr 23, 2012 4.440 4.590 4.340 4.570 144,399 +0.14(+3.16%)
Apr 20, 2012 4.420 4.440 4.300 4.430 26,407 +0.07(+1.61%)
Apr 19, 2012 4.340 4.530 4.290 4.360 66,741 +0.04(+0.93%)
Apr 18, 2012 4.260 4.460 4.260 4.320 37,785 -0.11(-2.48%)
Apr 17, 2012 4.290 4.440 4.290 4.430 39,181 +0.13(+3.02%)
Apr 16, 2012 4.310 4.310 4.120 4.300 42,386 -0.01(-0.23%)
Apr 13, 2012 4.230 4.310 4.220 4.310 20,006 +0.05(+1.17%)
Apr 12, 2012 4.220 4.340 4.080 4.260 147,973 -0.01(-0.23%)
Apr 11, 2012 4.340 4.404 4.060 4.270 53,779 -0.01(-0.23%)
Apr 10, 2012 4.360 4.490 4.240 4.280 48,663 -0.14(-3.17%)
Apr 09, 2012 4.140 4.470 3.950 4.420 95,644 +0.28(+6.76%)
Apr 05, 2012 4.150 4.250 4.080 4.140 47,159 -0.05(-1.19%)
Apr 04, 2012 4.380 4.430 4.113 4.190 89,906 -0.23(-5.20%)
Apr 03, 2012 4.330 4.460 4.320 4.420 40,097 +0.22(+5.24%)
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.