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 (%)
May 31, 2018 11.01 11.04 10.99 11.04 2,621,015 +0.04(+0.36%)
May 30, 2018 11.00 11.03 10.98 11.00 3,051,246 +0.01(+0.09%)
May 29, 2018 11.05 11.05 10.98 10.99 2,648,723 -0.06(-0.54%)
May 25, 2018 11.05 11.05 11.05 0 +0.00(+0.00%)
May 24, 2018 11.00 11.05 10.97 11.05 4,724,354 +0.03(+0.27%)
May 23, 2018 11.03 11.04 10.99 11.02 2,556,283 -0.01(-0.09%)
May 22, 2018 11.04 11.06 11.02 11.03 2,045,755 +0.00(+0.00%)
May 21, 2018 11.04 11.06 11.02 11.03 1,258,413 +0.00(+0.00%)
May 18, 2018 11.04 11.05 11.03 11.03 1,075,431 -0.02(-0.18%)
May 17, 2018 11.04 11.06 11.04 11.05 1,095,787 +0.02(+0.18%)
May 16, 2018 11.04 11.08 11.02 11.03 2,233,494 +0.01(+0.09%)
May 15, 2018 11.13 11.14 11.02 11.02 11,170,811 -0.12(-1.08%)
May 14, 2018 11.11 11.16 11.08 11.14 1,301,996 +0.04(+0.36%)
May 11, 2018 11.17 11.18 11.02 11.10 2,362,302 -0.06(-0.54%)
May 10, 2018 11.18 11.19 11.13 11.16 2,282,741 +0.01(+0.09%)
May 09, 2018 11.19 11.19 11.14 11.15 1,148,688 -0.04(-0.36%)
May 08, 2018 11.17 11.19 11.15 11.19 2,734,857 +0.01(+0.09%)
May 07, 2018 11.19 11.26 11.17 11.18 793,770 -0.02(-0.18%)
May 04, 2018 11.14 11.20 11.14 11.20 2,086,592 +0.04(+0.36%)
May 03, 2018 11.16 11.18 11.12 11.16 7,301,323 +0.00(+0.00%)
May 02, 2018 11.17 11.20 11.16 11.16 2,673,034 -0.04(-0.36%)
May 01, 2018 11.16 11.20 11.16 11.20 1,711,961 +0.04(+0.36%)
Apr 30, 2018 11.15 11.19 11.15 11.16 1,714,473 +0.01(+0.09%)
Apr 27, 2018 11.18 11.20 11.14 11.15 3,696,732 -0.01(-0.09%)
Apr 26, 2018 11.13 11.19 11.12 11.16 12,215,704 +0.03(+0.27%)
Apr 25, 2018 11.15 11.16 11.10 11.13 8,011,229 +0.01(+0.09%)
Apr 24, 2018 11.17 11.31 11.10 11.12 21,169,262 +0.96(+9.45%)
Apr 23, 2018 10.13 10.19 10.05 10.16 803,642 +0.08(+0.79%)
Apr 20, 2018 10.14 10.19 10.05 10.08 1,136,374 -0.06(-0.59%)
Apr 19, 2018 10.08 10.21 10.01 10.14 1,227,515 +0.03(+0.30%)
Apr 18, 2018 10.08 10.21 9.960 10.11 829,300 +0.09(+0.90%)
Apr 17, 2018 9.660 10.08 9.623 10.02 1,684,766 +0.39(+4.05%)
Apr 16, 2018 9.550 9.660 9.480 9.630 326,951 +0.09(+0.94%)
Apr 13, 2018 9.720 9.720 9.430 9.540 748,074 -0.15(-1.55%)
Apr 12, 2018 9.500 9.740 9.450 9.690 670,204 +0.23(+2.43%)
Apr 11, 2018 9.330 9.610 9.260 9.460 1,106,721 -0.22(-2.27%)
Apr 10, 2018 9.370 9.680 9.300 9.680 923,199 +0.38(+4.09%)
Apr 09, 2018 9.300 9.550 9.230 9.300 1,060,785 +0.03(+0.32%)
Apr 06, 2018 9.490 9.634 9.170 9.270 1,622,426 -0.27(-2.83%)
Apr 05, 2018 9.500 9.660 9.470 9.540 1,294,555 +0.06(+0.63%)
Apr 04, 2018 9.400 9.560 9.360 9.480 1,253,441 -0.03(-0.32%)
Apr 03, 2018 9.350 9.610 9.350 9.510 1,351,861 +0.21(+2.26%)
Apr 02, 2018 9.270 9.520 9.200 9.300 1,689,790 +0.02(+0.22%)
Mar 29, 2018 9.280 9.280 9.280 0 +0.03(+0.32%)
Mar 28, 2018 9.460 9.510 9.250 9.250 1,416,494 -0.22(-2.32%)
Mar 27, 2018 9.710 9.850 9.460 9.470 2,396,926 -0.23(-2.37%)
Mar 26, 2018 9.500 9.710 9.380 9.700 1,369,920 +0.28(+2.97%)
Mar 23, 2018 9.470 9.530 9.400 9.420 1,990,006 -0.05(-0.53%)
Mar 22, 2018 9.530 9.570 9.255 9.470 2,610,224 -0.09(-0.94%)
Mar 21, 2018 9.490 9.620 9.480 9.560 1,257,861 +0.14(+1.49%)
Mar 20, 2018 9.350 9.580 9.280 9.420 2,535,954 +0.15(+1.62%)
Mar 19, 2018 9.160 9.315 9.130 9.270 1,013,154 +0.07(+0.76%)
Mar 16, 2018 9.170 9.240 9.115 9.200 1,231,911 +0.08(+0.88%)
Mar 15, 2018 9.190 9.380 9.005 9.120 2,106,342 -0.08(-0.87%)
Mar 14, 2018 8.680 9.230 8.640 9.200 2,797,718 +0.51(+5.87%)
Mar 13, 2018 8.650 8.775 8.650 8.690 1,768,202 +0.02(+0.23%)
Mar 12, 2018 8.580 8.680 8.520 8.670 1,526,237 +0.08(+0.93%)
Mar 09, 2018 8.210 8.680 8.210 8.590 2,809,169 +0.39(+4.76%)
Mar 08, 2018 8.070 8.440 8.060 8.200 2,299,041 +0.13(+1.61%)
Mar 07, 2018 8.170 8.560 7.870 8.070 2,729,781 +0.06(+0.75%)
Mar 06, 2018 8.030 8.085 7.960 8.010 1,304,530 -0.01(-0.12%)
Mar 05, 2018 8.080 8.130 8.000 8.020 1,002,157 -0.08(-0.99%)
Mar 02, 2018 7.980 8.230 7.890 8.100 1,755,294 +0.07(+0.87%)
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.