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, 2013 4.840 5.080 4.650 4.850 0 +0.06(+1.25%)
Jul 30, 2013 4.650 4.850 4.560 4.790 0 +0.03(+0.63%)
Jul 29, 2013 4.650 4.770 4.450 4.760 0 +0.12(+2.59%)
Jul 26, 2013 4.550 4.780 4.550 4.640 0 -0.03(-0.64%)
Jul 25, 2013 4.610 4.790 4.610 4.670 0 +0.01(+0.21%)
Jul 24, 2013 4.660 4.700 4.550 4.660 0 +0.01(+0.22%)
Jul 23, 2013 4.500 4.690 4.500 4.650 0 +0.10(+2.20%)
Jul 22, 2013 4.511 4.690 4.480 4.550 0 +0.00(+0.00%)
Jul 19, 2013 4.690 4.720 4.490 4.550 0 -0.11(-2.36%)
Jul 18, 2013 4.710 4.780 4.580 4.660 0 -0.04(-0.85%)
Jul 17, 2013 4.360 4.800 4.360 4.700 28,810 +0.20(+4.44%)
Jul 16, 2013 4.440 4.790 4.400 4.500 0 +0.02(+0.45%)
Jul 15, 2013 3.840 4.550 3.760 4.480 0 +0.67(+17.59%)
Jul 12, 2013 3.820 3.970 3.720 3.810 0 +0.00(+0.00%)
Jul 11, 2013 3.760 3.840 3.730 3.810 0 -0.04(-1.04%)
Jul 10, 2013 3.840 3.890 3.710 3.850 0 -0.03(-0.77%)
Jul 09, 2013 3.890 3.890 3.720 3.880 0 +0.08(+2.11%)
Jul 08, 2013 3.880 3.930 3.720 3.800 0 -0.08(-2.06%)
Jul 05, 2013 3.880 3.930 3.850 3.880 0 +0.00(+0.00%)
Jul 03, 2013 3.760 3.880 3.760 3.880 0 +0.03(+0.78%)
Jul 02, 2013 3.710 3.880 3.710 3.850 0 +0.05(+1.32%)
Jul 01, 2013 3.800 3.875 3.660 3.800 0 -0.04(-1.04%)
Jun 28, 2013 3.735 3.870 3.714 3.840 24,574 +0.14(+3.78%)
Jun 26, 2013 3.740 3.743 3.520 3.700 0 +0.04(+1.09%)
Jun 25, 2013 4.000 4.000 3.510 3.660 0 -0.25(-6.39%)
Jun 24, 2013 3.940 3.980 3.810 3.910 48,135 +0.20(+5.39%)
Jun 21, 2013 3.800 3.800 3.710 3.710 10,188 -0.07(-1.85%)
Jun 20, 2013 3.730 3.820 3.650 3.780 0 -0.04(-1.05%)
Jun 19, 2013 3.814 3.870 3.730 3.820 0 -0.02(-0.52%)
Jun 18, 2013 3.960 3.990 3.720 3.840 0 -0.05(-1.29%)
Jun 17, 2013 3.970 4.020 3.710 3.890 0 -0.05(-1.27%)
Jun 14, 2013 3.870 4.020 3.870 3.940 0 +0.03(+0.77%)
Jun 13, 2013 3.900 3.990 3.865 3.910 16,344 +0.08(+2.09%)
Jun 12, 2013 3.840 3.950 3.720 3.830 6,912 +0.07(+1.86%)
Jun 11, 2013 3.900 3.950 3.690 3.760 23,363 -0.13(-3.34%)
Jun 10, 2013 3.670 3.950 3.670 3.890 0 +0.22(+5.99%)
Jun 07, 2013 3.560 3.710 3.560 3.670 0 +0.11(+3.09%)
Jun 06, 2013 3.600 3.720 3.550 3.560 0 -0.05(-1.39%)
Jun 05, 2013 3.600 3.750 3.540 3.610 0 +0.05(+1.40%)
Jun 04, 2013 3.550 3.600 3.550 3.560 0 +0.01(+0.28%)
Jun 03, 2013 3.640 3.640 3.500 3.550 5,432 -0.04(-1.11%)
May 31, 2013 3.550 3.590 3.420 3.590 28,359 +0.04(+1.13%)
May 30, 2013 3.400 3.550 3.370 3.550 52,880 +0.11(+3.20%)
May 29, 2013 3.380 3.440 3.350 3.440 16,528 +0.04(+1.18%)
May 28, 2013 3.420 3.450 3.380 3.400 22,636 +0.00(+0.00%)
May 24, 2013 3.280 3.440 3.250 3.400 0 +0.06(+1.80%)
May 23, 2013 3.400 3.410 3.270 3.340 0 +0.02(+0.60%)
May 22, 2013 3.350 3.550 3.320 3.320 0 +0.01(+0.30%)
May 21, 2013 3.430 3.660 3.270 3.310 0 -0.13(-3.78%)
May 20, 2013 3.570 3.650 3.410 3.440 0 -0.11(-3.10%)
May 17, 2013 3.510 3.590 3.500 3.550 0 +0.05(+1.43%)
May 16, 2013 3.480 3.650 3.470 3.500 5,799 +0.05(+1.45%)
May 15, 2013 3.580 3.670 3.450 3.450 0 -0.05(-1.43%)
May 13, 2013 3.385 3.590 3.359 3.500 0 +0.11(+3.24%)
May 10, 2013 3.460 3.500 3.340 3.390 0 -0.03(-0.88%)
May 09, 2013 3.390 3.420 3.340 3.420 0 +0.08(+2.40%)
May 08, 2013 3.410 3.460 3.250 3.340 0 -0.07(-2.05%)
May 07, 2013 3.460 3.500 3.380 3.410 0 -0.09(-2.57%)
May 06, 2013 3.440 3.500 3.400 3.500 0 +0.06(+1.74%)
May 03, 2013 3.450 3.500 3.410 3.440 0 -0.06(-1.71%)
May 02, 2013 3.620 3.670 3.450 3.500 0 +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.