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 (%)
Jul 31, 2015 9.350 9.550 9.320 9.450 363,426 +0.11(+1.18%)
Jul 30, 2015 9.280 9.375 9.230 9.340 295,244 +0.07(+0.76%)
Jul 29, 2015 8.960 9.290 8.960 9.270 299,756 +0.27(+3.00%)
Jul 28, 2015 8.940 9.040 8.820 9.000 466,054 +0.08(+0.90%)
Jul 27, 2015 9.150 9.150 8.810 8.920 343,853 -0.23(-2.51%)
Jul 24, 2015 9.040 9.180 9.040 9.150 247,764 +0.09(+0.99%)
Jul 23, 2015 9.200 9.230 8.990 9.060 215,392 -0.14(-1.52%)
Jul 22, 2015 9.240 9.270 9.130 9.200 226,872 -0.05(-0.54%)
Jul 21, 2015 9.260 9.370 9.200 9.250 239,420 -0.01(-0.11%)
Jul 20, 2015 9.180 9.285 9.120 9.260 337,501 +0.08(+0.87%)
Jul 17, 2015 9.100 9.200 9.100 9.180 177,337 +0.07(+0.77%)
Jul 16, 2015 9.000 9.176 9.000 9.110 279,854 +0.07(+0.77%)
Jul 15, 2015 8.980 9.120 8.890 9.040 383,678 +0.03(+0.33%)
Jul 14, 2015 8.910 9.030 8.880 9.010 212,886 +0.06(+0.67%)
Jul 13, 2015 8.860 8.980 8.830 8.950 154,124 +0.08(+0.90%)
Jul 10, 2015 8.710 8.870 8.640 8.870 236,950 +0.19(+2.19%)
Jul 09, 2015 8.650 8.740 8.600 8.680 284,156 +0.06(+0.70%)
Jul 08, 2015 8.780 8.780 8.530 8.620 910,611 -0.20(-2.27%)
Jul 07, 2015 8.780 8.820 8.620 8.820 435,191 +0.04(+0.46%)
Jul 06, 2015 8.690 8.820 8.620 8.780 325,869 -0.07(-0.79%)
Jul 02, 2015 8.770 8.850 8.850 8.850 309,100 +0.06(+0.68%)
Jul 01, 2015 8.850 9.002 8.700 8.790 200,198 -0.04(-0.45%)
Jun 30, 2015 8.860 8.982 8.730 8.830 456,361 -0.02(-0.23%)
Jun 29, 2015 8.970 8.990 8.760 8.850 556,479 -0.17(-1.88%)
Jun 26, 2015 8.860 9.080 8.800 9.020 995,301 +0.13(+1.46%)
Jun 25, 2015 9.000 9.180 8.810 8.890 714,450 -0.12(-1.33%)
Jun 24, 2015 8.930 9.050 8.810 9.010 544,702 +0.04(+0.45%)
Jun 23, 2015 8.740 8.990 8.660 8.970 413,209 +0.25(+2.87%)
Jun 22, 2015 9.130 9.130 8.610 8.720 559,745 -0.44(-4.80%)
Jun 19, 2015 9.320 9.600 9.130 9.160 506,206 -0.17(-1.82%)
Jun 18, 2015 9.310 9.400 9.220 9.330 424,166 +0.12(+1.30%)
Jun 17, 2015 9.210 9.250 9.070 9.210 384,320 +0.03(+0.27%)
Jun 16, 2015 9.190 9.260 9.100 9.185 312,478 -0.03(-0.27%)
Jun 15, 2015 9.130 9.290 9.110 9.210 568,851 +0.07(+0.77%)
Jun 12, 2015 8.920 9.180 8.860 9.140 313,510 +0.18(+2.01%)
Jun 11, 2015 9.070 9.130 8.880 8.960 404,767 -0.13(-1.43%)
Jun 10, 2015 9.110 9.190 9.020 9.090 383,742 -0.01(-0.11%)
Jun 09, 2015 9.150 9.200 9.040 9.100 372,933 -0.04(-0.44%)
Jun 08, 2015 9.210 9.290 9.060 9.140 632,908 -0.12(-1.30%)
Jun 05, 2015 9.290 9.330 9.045 9.260 984,492 -0.02(-0.22%)
Jun 04, 2015 9.260 9.330 9.150 9.280 590,531 +0.01(+0.11%)
Jun 03, 2015 9.280 9.420 9.165 9.270 475,872 -0.04(-0.43%)
Jun 02, 2015 8.990 9.370 8.930 9.310 1,557,667 +0.30(+3.33%)
Jun 01, 2015 9.280 9.420 9.000 9.010 716,559 -0.29(-3.12%)
May 29, 2015 9.300 9.420 9.170 9.300 656,855 -0.02(-0.21%)
May 28, 2015 9.250 9.490 9.250 9.320 267,727 +0.05(+0.54%)
May 27, 2015 9.300 9.370 9.160 9.270 425,678 -0.04(-0.43%)
May 26, 2015 9.440 9.475 9.190 9.310 439,990 -0.13(-1.38%)
May 22, 2015 9.430 9.440 9.440 9.440 569,300 +0.05(+0.53%)
May 21, 2015 9.150 9.420 9.150 9.390 548,563 +0.23(+2.51%)
May 20, 2015 9.070 9.180 8.960 9.160 377,148 +0.12(+1.33%)
May 19, 2015 9.060 9.130 8.860 9.040 242,837 -0.04(-0.44%)
May 18, 2015 9.050 9.328 9.010 9.080 218,979 +0.08(+0.89%)
May 15, 2015 8.970 9.060 8.880 9.000 439,292 +0.06(+0.67%)
May 14, 2015 8.810 8.990 8.740 8.940 386,326 +0.12(+1.36%)
May 13, 2015 8.850 8.900 8.690 8.820 518,677 -0.05(-0.56%)
May 12, 2015 8.800 8.920 8.590 8.870 785,977 +0.01(+0.11%)
May 11, 2015 8.730 8.850 8.640 8.860 910,956 +0.16(+1.84%)
May 08, 2015 8.930 8.968 8.610 8.700 691,586 -0.19(-2.14%)
May 07, 2015 8.550 9.023 8.550 8.890 859,635 +0.26(+3.01%)
May 06, 2015 8.970 9.060 8.590 8.630 598,925 -0.34(-3.79%)
May 05, 2015 9.150 9.170 8.940 8.970 1,018,447 -0.14(-1.54%)
May 04, 2015 9.090 9.240 9.090 9.110 430,736 -0.02(-0.22%)
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.