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 (%)
Sep 28, 2012 2.630 2.700 2.630 2.700 20,788 +0.10(+3.85%)
Sep 27, 2012 2.500 2.630 2.500 2.600 21,522 +0.10(+4.00%)
Sep 26, 2012 2.550 2.550 2.500 2.500 8,594 -0.07(-2.72%)
Sep 25, 2012 2.550 2.570 2.550 2.570 11,202 +0.02(+0.78%)
Sep 24, 2012 2.530 2.560 2.440 2.550 40,001 -0.04(-1.54%)
Sep 21, 2012 2.570 2.610 2.550 2.590 10,815 -0.02(-0.77%)
Sep 20, 2012 2.690 2.690 2.580 2.610 51,519 -0.08(-2.97%)
Sep 19, 2012 2.730 2.780 2.630 2.690 11,895 -0.02(-0.74%)
Sep 18, 2012 2.630 2.740 2.600 2.710 25,052 +0.02(+0.93%)
Sep 17, 2012 2.740 2.740 2.630 2.685 5,480 -0.02(-0.92%)
Sep 14, 2012 2.770 2.770 2.650 2.710 21,935 -0.01(-0.37%)
Sep 13, 2012 2.700 2.790 2.670 2.720 10,106 +0.06(+2.26%)
Sep 12, 2012 2.680 2.680 2.560 2.660 27,168 +0.05(+1.92%)
Sep 11, 2012 2.620 2.630 2.610 2.610 7,412 +0.02(+0.77%)
Sep 10, 2012 2.700 2.700 2.550 2.590 26,092 -0.10(-3.72%)
Sep 07, 2012 2.660 2.690 2.630 2.690 24,225 +0.08(+3.07%)
Sep 06, 2012 2.510 2.630 2.510 2.610 28,395 +0.11(+4.40%)
Sep 05, 2012 2.630 2.640 2.500 2.500 178,710 -0.13(-4.94%)
Sep 04, 2012 2.740 2.770 2.610 2.630 43,504 -0.15(-5.40%)
Aug 31, 2012 2.900 3.000 2.750 2.780 57,738 -0.12(-4.14%)
Aug 30, 2012 2.850 2.960 2.850 2.900 47,491 +0.05(+1.75%)
Aug 29, 2012 2.830 2.880 2.750 2.850 28,486 +0.20(+7.55%)
Aug 27, 2012 2.860 2.860 2.630 2.650 238,056 -0.09(-3.28%)
Aug 24, 2012 2.750 2.790 2.720 2.740 5,744 +0.02(+0.74%)
Aug 23, 2012 2.782 2.910 2.710 2.720 22,347 -0.08(-2.86%)
Aug 22, 2012 2.870 2.940 2.730 2.800 23,423 -0.08(-2.78%)
Aug 21, 2012 2.930 2.997 2.760 2.880 182,633 -0.05(-1.71%)
Aug 20, 2012 2.920 2.960 2.800 2.930 78,801 +0.03(+1.03%)
Aug 17, 2012 3.010 3.100 2.700 2.900 119,427 -0.24(-7.64%)
Aug 16, 2012 3.100 3.190 3.000 3.140 157,074 -0.02(-0.63%)
Aug 15, 2012 3.300 3.310 3.010 3.160 63,488 -0.14(-4.24%)
Aug 14, 2012 3.397 3.590 3.300 3.300 55,882 -0.10(-2.94%)
Aug 13, 2012 3.300 3.420 3.300 3.400 48,686 +0.04(+1.19%)
Aug 10, 2012 3.460 3.460 3.240 3.360 86,246 -0.09(-2.61%)
Aug 09, 2012 3.660 3.660 2.980 3.450 505,996 -0.89(-20.51%)
Aug 08, 2012 4.240 4.370 4.200 4.340 22,776 +0.02(+0.46%)
Aug 07, 2012 4.260 4.450 4.250 4.320 45,572 -0.13(-2.92%)
Aug 06, 2012 4.380 4.460 4.180 4.450 37,432 +0.04(+0.91%)
Aug 03, 2012 4.190 4.450 4.190 4.410 27,958 +0.11(+2.56%)
Aug 02, 2012 4.250 4.370 4.240 4.300 11,588 -0.08(-1.83%)
Aug 01, 2012 4.310 4.420 4.200 4.380 6,000 -0.01(-0.23%)
Jul 31, 2012 4.370 4.450 4.220 4.390 16,075 -0.02(-0.45%)
Jul 30, 2012 4.360 4.450 4.300 4.410 12,203 +0.09(+2.08%)
Jul 27, 2012 4.390 4.390 4.240 4.320 21,208 +0.02(+0.47%)
Jul 26, 2012 4.190 4.350 4.190 4.300 38,489 +0.13(+3.12%)
Jul 25, 2012 4.170 4.320 4.160 4.170 8,001 +0.00(+0.00%)
Jul 24, 2012 4.330 4.400 4.150 4.170 14,223 -0.16(-3.70%)
Jul 23, 2012 4.280 4.390 4.201 4.330 38,761 -0.05(-1.14%)
Jul 20, 2012 4.350 4.440 4.300 4.380 5,034 -0.02(-0.45%)
Jul 19, 2012 4.410 4.450 4.340 4.400 24,848 +0.01(+0.23%)
Jul 18, 2012 4.260 4.430 4.240 4.390 35,710 +0.16(+3.78%)
Jul 17, 2012 4.440 4.450 4.150 4.230 42,712 -0.22(-4.94%)
Jul 16, 2012 4.310 4.450 4.310 4.450 32,428 +0.14(+3.25%)
Jul 13, 2012 4.170 4.420 4.130 4.310 128,611 +0.21(+5.12%)
Jul 12, 2012 4.220 4.220 3.810 4.100 201,228 -0.04(-0.97%)
Jul 11, 2012 4.370 4.405 4.060 4.140 68,626 -0.25(-5.69%)
Jul 10, 2012 4.550 4.550 4.350 4.390 26,930 -0.02(-0.45%)
Jul 09, 2012 4.420 4.550 4.390 4.410 31,881 -0.03(-0.68%)
Jul 06, 2012 4.470 4.540 4.430 4.440 14,663 -0.06(-1.33%)
Jul 05, 2012 4.460 4.550 4.310 4.500 157,682 +0.00(+0.00%)
Jul 03, 2012 4.440 4.550 4.440 4.500 17,367 +0.06(+1.35%)
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.