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 28, 2017 7.060 7.110 7.030 7.060 269,327 -0.01(-0.14%)
Apr 27, 2017 7.010 7.090 6.970 7.070 219,456 +0.10(+1.43%)
Apr 26, 2017 6.940 7.040 6.910 6.970 243,579 +0.05(+0.72%)
Apr 25, 2017 6.900 6.970 6.880 6.920 252,618 +0.02(+0.29%)
Apr 24, 2017 6.930 6.960 6.820 6.900 247,956 +0.07(+1.02%)
Apr 21, 2017 6.760 6.860 6.720 6.830 318,027 +0.03(+0.44%)
Apr 20, 2017 6.820 6.910 6.770 6.800 223,897 -0.04(-0.58%)
Apr 19, 2017 6.780 6.850 6.760 6.840 157,006 +0.04(+0.59%)
Apr 18, 2017 6.800 6.880 6.800 6.800 191,666 -0.07(-1.02%)
Apr 17, 2017 6.810 6.890 6.790 6.870 269,497 +0.07(+1.03%)
Apr 13, 2017 6.820 6.860 6.770 6.800 257,937 -0.02(-0.29%)
Apr 12, 2017 6.820 6.860 6.770 6.820 323,239 -0.02(-0.29%)
Apr 11, 2017 6.810 6.890 6.760 6.840 252,538 +0.04(+0.59%)
Apr 10, 2017 6.830 6.900 6.750 6.800 203,735 -0.04(-0.58%)
Apr 07, 2017 6.740 6.920 6.740 6.840 353,000 +0.09(+1.33%)
Apr 06, 2017 6.710 6.820 6.640 6.750 380,256 +0.08(+1.20%)
Apr 05, 2017 6.740 6.770 6.610 6.670 391,953 -0.03(-0.45%)
Apr 04, 2017 6.720 6.810 6.670 6.700 219,154 -0.02(-0.30%)
Apr 03, 2017 6.900 6.950 6.705 6.720 367,692 -0.21(-3.03%)
Mar 31, 2017 6.900 7.020 6.900 6.930 499,815 +0.04(+0.58%)
Mar 30, 2017 7.020 7.050 6.870 6.890 434,631 -0.09(-1.29%)
Mar 29, 2017 7.020 7.020 6.890 6.980 439,279 -0.01(-0.14%)
Mar 28, 2017 7.030 7.030 6.940 6.990 316,604 -0.03(-0.43%)
Mar 27, 2017 6.840 7.050 6.750 7.020 292,733 +0.13(+1.89%)
Mar 24, 2017 6.890 7.020 6.820 6.890 397,929 +0.04(+0.58%)
Mar 23, 2017 6.720 6.920 6.720 6.850 428,781 +0.13(+1.93%)
Mar 22, 2017 6.840 6.900 6.630 6.720 544,010 -0.10(-1.47%)
Mar 21, 2017 7.040 7.070 6.790 6.820 534,276 -0.19(-2.71%)
Mar 20, 2017 7.010 7.050 6.930 7.010 227,035 +0.00(+0.00%)
Mar 17, 2017 7.180 7.180 7.000 7.010 312,792 -0.17(-2.37%)
Mar 16, 2017 7.050 7.190 7.040 7.180 357,895 +0.15(+2.13%)
Mar 15, 2017 6.980 7.060 6.920 7.030 300,953 +0.09(+1.30%)
Mar 14, 2017 6.870 6.990 6.790 6.940 327,857 +0.04(+0.58%)
Mar 13, 2017 7.120 7.120 6.870 6.900 581,757 -0.10(-1.43%)
Mar 10, 2017 6.880 7.020 6.880 7.000 1,094,350 +0.13(+1.89%)
Mar 09, 2017 6.890 7.070 6.760 6.870 450,868 -0.03(-0.43%)
Mar 08, 2017 6.550 6.920 6.540 6.900 852,225 +0.34(+5.18%)
Mar 07, 2017 6.570 6.635 6.400 6.560 521,479 +0.08(+1.23%)
Mar 06, 2017 6.550 6.550 6.400 6.480 538,739 -0.02(-0.31%)
Mar 03, 2017 6.490 6.640 6.440 6.500 956,274 +0.01(+0.15%)
Mar 02, 2017 6.550 6.635 6.460 6.490 413,503 -0.10(-1.52%)
Mar 01, 2017 6.650 6.690 6.540 6.590 566,163 -0.03(-0.45%)
Feb 28, 2017 6.780 6.780 6.550 6.620 493,758 -0.13(-1.93%)
Feb 27, 2017 6.820 6.840 6.700 6.750 688,591 -0.08(-1.17%)
Feb 24, 2017 6.810 6.880 6.680 6.830 760,573 -0.09(-1.30%)
Feb 23, 2017 7.280 7.280 6.630 6.920 1,627,914 -0.32(-4.42%)
Feb 22, 2017 7.240 7.285 7.080 7.240 734,641 +0.00(+0.00%)
Feb 21, 2017 7.190 7.310 7.190 7.240 661,294 +0.10(+1.40%)
Feb 17, 2017 7.140 7.140 7.140 0 +0.10(+1.42%)
Feb 16, 2017 7.110 7.140 6.995 7.040 802,853 -0.04(-0.56%)
Feb 15, 2017 7.080 7.155 7.020 7.080 641,128 +0.00(+0.00%)
Feb 14, 2017 7.070 7.080 6.990 7.080 346,934 +0.03(+0.43%)
Feb 13, 2017 7.130 7.140 6.980 7.050 872,584 -0.07(-0.98%)
Feb 10, 2017 7.120 7.130 7.040 7.120 363,579 +0.04(+0.56%)
Feb 09, 2017 7.020 7.090 6.980 7.080 360,353 +0.07(+1.00%)
Feb 08, 2017 7.000 7.020 6.900 7.010 313,553 +0.06(+0.86%)
Feb 07, 2017 7.020 7.020 6.950 6.950 298,040 -0.08(-1.14%)
Feb 06, 2017 7.070 7.070 7.000 7.030 342,064 -0.04(-0.57%)
Feb 03, 2017 7.090 7.120 7.010 7.070 441,215 +0.00(+0.00%)
Feb 02, 2017 7.070 7.085 7.000 7.070 506,143 +0.03(+0.43%)
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.