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 30, 2013 3.540 3.640 3.500 3.500 0 -0.15(-4.11%)
Apr 29, 2013 3.599 3.670 3.599 3.650 5,032 +0.01(+0.27%)
Apr 26, 2013 3.601 3.662 3.590 3.640 12,170 +0.07(+1.96%)
Apr 25, 2013 3.670 3.732 3.570 3.570 0 -0.06(-1.65%)
Apr 24, 2013 3.650 3.690 3.560 3.630 0 -0.02(-0.55%)
Apr 23, 2013 3.600 3.650 3.580 3.650 4,227 +0.05(+1.39%)
Apr 22, 2013 3.620 3.700 3.540 3.600 18,695 -0.09(-2.44%)
Apr 19, 2013 3.760 3.760 3.480 3.690 43,679 -0.08(-2.12%)
Apr 18, 2013 3.720 3.790 3.700 3.770 17,453 +0.04(+1.07%)
Apr 17, 2013 3.600 3.790 3.580 3.730 15,463 +0.18(+5.07%)
Apr 16, 2013 3.530 3.690 3.510 3.550 34,600 -0.03(-0.84%)
Apr 15, 2013 3.750 3.750 3.500 3.580 14,492 -0.13(-3.50%)
Apr 12, 2013 3.670 3.760 3.570 3.710 12,798 +0.08(+2.20%)
Apr 11, 2013 3.660 3.770 3.550 3.630 39,588 -0.12(-3.20%)
Apr 10, 2013 3.550 3.750 3.430 3.750 27,343 +0.24(+6.84%)
Apr 09, 2013 3.650 3.650 3.460 3.510 40,227 -0.19(-5.14%)
Apr 08, 2013 3.551 3.780 3.460 3.700 22,781 +0.10(+2.78%)
Apr 05, 2013 3.542 3.770 3.542 3.600 30,958 +0.01(+0.28%)
Apr 04, 2013 3.590 3.795 3.520 3.590 10,278 +0.01(+0.28%)
Apr 03, 2013 3.790 3.950 3.520 3.580 34,364 -0.27(-7.01%)
Apr 02, 2013 3.900 3.960 3.850 3.850 5,058 -0.01(-0.26%)
Apr 01, 2013 3.850 3.950 3.850 3.860 5,021 -0.04(-1.03%)
Mar 28, 2013 3.700 4.000 3.700 3.900 30,855 +0.17(+4.56%)
Mar 27, 2013 3.790 3.800 3.710 3.730 4,713 -0.03(-0.80%)
Mar 26, 2013 3.810 3.810 3.690 3.760 32,922 +0.00(+0.00%)
Mar 25, 2013 3.720 3.761 3.700 3.760 11,884 +0.00(+0.00%)
Mar 22, 2013 3.870 3.870 3.660 3.760 23,582 -0.05(-1.31%)
Mar 21, 2013 3.790 3.820 3.681 3.810 16,514 +0.04(+1.06%)
Mar 20, 2013 3.700 3.800 3.660 3.770 20,572 +0.07(+1.89%)
Mar 19, 2013 3.610 3.750 3.600 3.700 22,619 +0.05(+1.37%)
Mar 18, 2013 3.699 3.740 3.570 3.650 36,968 -0.01(-0.27%)
Mar 15, 2013 3.988 3.988 3.610 3.660 62,828 -0.32(-8.04%)
Mar 14, 2013 3.910 3.980 3.910 3.980 5,372 +0.07(+1.79%)
Mar 13, 2013 3.950 3.950 3.900 3.910 3,800 -0.10(-2.49%)
Mar 12, 2013 3.800 4.010 3.762 4.010 27,436 +0.06(+1.52%)
Mar 11, 2013 4.010 4.010 3.861 3.950 18,402 -0.02(-0.50%)
Mar 08, 2013 3.890 4.000 3.810 3.970 7,256 +0.03(+0.76%)
Mar 07, 2013 3.890 3.970 3.850 3.940 8,470 +0.13(+3.41%)
Mar 06, 2013 3.900 3.955 3.770 3.810 11,402 -0.07(-1.80%)
Mar 05, 2013 4.090 4.090 3.790 3.880 25,076 -0.15(-3.72%)
Mar 04, 2013 3.800 4.090 3.800 4.030 20,230 +0.02(+0.50%)
Mar 01, 2013 3.980 4.020 3.810 4.010 39,746 +0.23(+6.08%)
Feb 28, 2013 4.000 4.000 3.720 3.780 19,471 -0.22(-5.50%)
Feb 27, 2013 3.860 4.000 3.800 4.000 40,579 +0.22(+5.82%)
Feb 26, 2013 3.870 3.880 3.780 3.780 9,928 +0.08(+2.16%)
Feb 22, 2013 3.750 3.810 3.650 3.700 34,519 -0.09(-2.37%)
Feb 21, 2013 4.020 4.020 3.700 3.790 41,913 -0.25(-6.19%)
Feb 20, 2013 3.980 4.080 3.980 4.040 3,668 +0.06(+1.51%)
Feb 19, 2013 3.960 4.090 3.910 3.980 30,104 +0.01(+0.25%)
Feb 15, 2013 3.980 4.050 3.820 3.970 54,100 +0.17(+4.47%)
Feb 14, 2013 3.900 3.990 3.720 3.800 12,470 -0.16(-4.04%)
Feb 13, 2013 3.900 4.030 3.790 3.960 77,773 +0.08(+2.06%)
Feb 12, 2013 3.610 3.900 3.610 3.880 155,994 +0.19(+5.15%)
Feb 11, 2013 3.420 3.760 3.420 3.690 17,826 +0.20(+5.73%)
Feb 08, 2013 3.410 3.490 3.270 3.490 19,334 +0.04(+1.16%)
Feb 07, 2013 3.440 3.560 3.390 3.450 61,409 -0.10(-2.82%)
Feb 06, 2013 3.600 3.620 3.450 3.550 15,412 -0.16(-4.31%)
Feb 04, 2013 3.600 3.750 3.590 3.710 50,637 +0.09(+2.49%)
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.