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 (%)
Dec 31, 2010 5.530 5.530 5.447 5.520 15,688 -0.01(-0.18%)
Dec 30, 2010 5.400 5.530 5.400 5.530 49,836 +0.11(+2.03%)
Dec 29, 2010 5.460 5.510 5.410 5.420 67,053 +0.00(+0.00%)
Dec 28, 2010 5.370 5.500 5.370 5.420 61,291 +0.03(+0.56%)
Dec 27, 2010 5.330 5.400 5.280 5.390 65,857 +0.09(+1.70%)
Dec 23, 2010 5.340 5.380 5.290 5.300 24,434 -0.07(-1.30%)
Dec 22, 2010 5.390 5.440 5.270 5.370 55,775 -0.04(-0.74%)
Dec 21, 2010 5.420 5.500 5.410 5.410 32,765 -0.01(-0.18%)
Dec 20, 2010 5.460 5.530 5.400 5.420 42,708 -0.08(-1.45%)
Dec 17, 2010 5.520 5.590 5.460 5.500 123,962 +0.02(+0.36%)
Dec 16, 2010 5.490 5.520 5.400 5.480 31,141 -0.02(-0.36%)
Dec 15, 2010 5.500 5.550 5.430 5.500 114,246 -0.04(-0.72%)
Dec 14, 2010 5.460 5.590 5.410 5.540 47,839 +0.04(+0.73%)
Dec 13, 2010 5.480 5.650 5.450 5.500 35,832 +0.01(+0.18%)
Dec 10, 2010 5.440 5.500 5.400 5.490 43,896 -0.01(-0.18%)
Dec 09, 2010 5.600 5.600 5.370 5.500 64,462 -0.03(-0.54%)
Dec 08, 2010 5.380 5.580 5.260 5.530 83,415 +0.08(+1.47%)
Dec 07, 2010 5.820 5.820 5.430 5.450 109,866 -0.08(-1.45%)
Dec 06, 2010 5.820 5.820 5.350 5.530 214,611 -0.15(-2.64%)
Dec 03, 2010 5.520 6.220 5.280 5.680 629,427 -0.72(-11.25%)
Dec 02, 2010 6.100 6.500 6.100 6.400 402,633 +0.35(+5.79%)
Dec 01, 2010 6.620 6.750 4.980 6.050 462,038 -0.49(-7.49%)
Nov 30, 2010 6.790 6.910 6.490 6.540 400,654 -0.40(-5.76%)
Nov 29, 2010 6.940 7.020 6.830 6.940 48,025 -0.08(-1.14%)
Nov 26, 2010 7.040 7.215 6.940 7.020 55,788 -0.12(-1.68%)
Nov 24, 2010 7.130 7.140 7.140 7.140 42,372 -0.06(-0.83%)
Nov 23, 2010 7.070 7.200 7.070 7.200 50,712 +0.10(+1.41%)
Nov 22, 2010 6.950 7.210 6.950 7.100 54,686 +0.01(+0.14%)
Nov 19, 2010 6.970 7.090 6.950 7.090 40,907 +0.03(+0.42%)
Nov 18, 2010 6.990 7.080 6.950 7.060 127,640 +0.06(+0.86%)
Nov 17, 2010 7.210 7.210 6.800 7.000 41,601 -0.27(-3.71%)
Nov 16, 2010 7.580 7.580 6.950 7.270 87,433 -0.39(-5.09%)
Nov 15, 2010 7.040 7.770 7.000 7.660 166,909 +0.56(+7.89%)
Nov 12, 2010 7.110 7.150 6.910 7.100 50,900 -0.01(-0.14%)
Nov 11, 2010 6.800 7.150 6.800 7.110 96,935 +0.31(+4.56%)
Nov 10, 2010 6.950 7.000 6.800 6.800 48,006 -0.20(-2.86%)
Nov 09, 2010 7.060 7.060 6.860 7.000 33,710 -0.11(-1.55%)
Nov 08, 2010 6.990 7.120 6.950 7.110 13,188 +0.11(+1.57%)
Nov 05, 2010 7.160 7.220 6.952 7.000 55,516 -0.10(-1.41%)
Nov 04, 2010 6.910 7.250 6.900 7.100 80,731 +0.28(+4.09%)
Nov 03, 2010 6.930 7.050 6.810 6.821 24,282 -0.17(-2.42%)
Nov 02, 2010 6.990 7.030 6.770 6.990 26,695 +0.07(+1.01%)
Nov 01, 2010 6.790 7.030 6.710 6.920 10,826 +0.18(+2.67%)
Oct 29, 2010 6.620 6.762 6.620 6.740 11,912 +0.12(+1.81%)
Oct 28, 2010 6.750 6.830 6.620 6.620 37,732 -0.03(-0.45%)
Oct 27, 2010 6.630 6.740 6.630 6.650 30,705 -0.17(-2.49%)
Oct 25, 2010 6.870 6.960 6.760 6.820 20,881 -0.01(-0.15%)
Oct 22, 2010 6.920 6.920 6.810 6.830 104,137 -0.07(-1.01%)
Oct 21, 2010 7.000 7.000 6.870 6.900 26,096 -0.12(-1.71%)
Oct 20, 2010 7.010 7.140 6.900 7.020 51,747 +0.06(+0.86%)
Oct 19, 2010 6.980 7.095 6.960 6.960 30,443 -0.04(-0.57%)
Oct 18, 2010 6.880 7.020 6.860 7.000 30,488 +0.10(+1.45%)
Oct 15, 2010 7.080 7.080 6.900 6.900 17,162 -0.12(-1.71%)
Oct 14, 2010 6.990 7.180 6.950 7.020 74,526 +0.02(+0.29%)
Oct 13, 2010 6.630 7.000 6.630 7.000 126,831 +0.60(+9.37%)
Oct 12, 2010 6.540 6.540 6.360 6.400 26,410 -0.02(-0.31%)
Oct 11, 2010 6.210 6.520 6.210 6.420 14,450 +0.21(+3.38%)
Oct 08, 2010 6.000 6.210 6.000 6.210 28,163 +0.16(+2.64%)
Oct 07, 2010 6.005 6.120 6.005 6.050 13,810 +0.10(+1.68%)
Oct 06, 2010 6.120 6.180 5.950 5.950 23,955 -0.16(-2.63%)
Oct 05, 2010 6.160 6.160 6.060 6.111 9,850 +0.01(+0.18%)
Oct 04, 2010 6.030 6.140 6.020 6.100 10,000 +0.00(+0.00%)
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.