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 (%)
Nov 30, 2011 2.410 2.720 2.410 2.560 89,446 +0.13(+5.35%)
Nov 29, 2011 2.310 2.510 2.300 2.430 12,984 +0.02(+0.83%)
Nov 28, 2011 2.350 2.450 2.301 2.410 17,766 +0.11(+4.78%)
Nov 25, 2011 2.320 2.410 2.300 2.300 7,453 -0.04(-1.71%)
Nov 23, 2011 2.330 2.470 2.300 2.340 11,182 -0.01(-0.43%)
Nov 22, 2011 2.360 2.400 2.330 2.350 25,135 -0.09(-3.69%)
Nov 21, 2011 2.345 2.580 2.310 2.440 26,012 +0.02(+0.83%)
Nov 18, 2011 2.360 2.440 2.330 2.420 5,484 +0.05(+2.11%)
Nov 17, 2011 2.370 2.450 2.350 2.370 15,697 -0.01(-0.42%)
Nov 16, 2011 2.293 2.400 2.293 2.380 14,461 +0.04(+1.71%)
Nov 15, 2011 2.350 2.400 2.310 2.340 23,736 -0.01(-0.43%)
Nov 14, 2011 2.340 2.380 2.320 2.350 8,475 -0.03(-1.26%)
Nov 11, 2011 2.360 2.420 2.320 2.380 7,859 +0.06(+2.59%)
Nov 10, 2011 2.480 2.530 2.290 2.320 28,354 -0.10(-4.13%)
Nov 09, 2011 2.290 2.480 2.290 2.420 17,460 +0.11(+4.76%)
Nov 08, 2011 2.320 2.400 2.310 2.310 17,752 -0.06(-2.53%)
Nov 07, 2011 2.360 2.385 2.300 2.370 15,976 -0.04(-1.66%)
Nov 04, 2011 2.400 2.410 2.260 2.410 37,019 -0.02(-0.82%)
Nov 03, 2011 2.540 2.570 2.360 2.430 86,255 -0.14(-5.45%)
Nov 02, 2011 2.748 2.780 2.550 2.570 47,185 -0.16(-5.86%)
Nov 01, 2011 2.710 2.830 2.700 2.730 9,803 -0.12(-4.21%)
Oct 31, 2011 2.740 2.855 2.700 2.850 28,117 +0.10(+3.64%)
Oct 28, 2011 2.710 2.850 2.680 2.750 14,229 +0.00(+0.00%)
Oct 27, 2011 2.730 2.830 2.530 2.750 42,568 +0.09(+3.38%)
Oct 26, 2011 2.540 2.730 2.540 2.660 12,943 +0.10(+3.91%)
Oct 25, 2011 2.550 2.650 2.550 2.560 9,752 -0.01(-0.39%)
Oct 24, 2011 2.480 2.709 2.480 2.570 26,386 +0.17(+7.08%)
Oct 21, 2011 2.320 2.420 2.320 2.400 17,373 +0.05(+2.13%)
Oct 20, 2011 2.288 2.390 2.288 2.350 69,478 +0.10(+4.44%)
Oct 19, 2011 2.340 2.340 2.250 2.250 9,487 -0.04(-1.74%)
Oct 18, 2011 2.190 2.320 2.190 2.290 5,805 +0.06(+2.69%)
Oct 17, 2011 2.160 2.230 2.160 2.230 9,651 +0.01(+0.45%)
Oct 14, 2011 2.230 2.240 2.140 2.220 32,653 +0.01(+0.45%)
Oct 13, 2011 2.180 2.210 2.100 2.210 9,567 -0.01(-0.45%)
Oct 12, 2011 2.130 2.250 2.085 2.220 48,711 +0.07(+3.26%)
Oct 11, 2011 2.070 2.200 1.990 2.150 52,384 -0.06(-2.71%)
Oct 10, 2011 2.100 2.269 2.030 2.210 41,871 +0.05(+2.31%)
Oct 07, 2011 2.160 2.230 2.100 2.160 7,524 -0.04(-1.82%)
Oct 06, 2011 2.180 2.300 2.160 2.200 21,185 -0.01(-0.45%)
Oct 05, 2011 2.200 2.220 2.120 2.210 3,819 -0.03(-1.34%)
Oct 04, 2011 2.130 2.280 1.920 2.240 23,889 +0.06(+2.75%)
Oct 03, 2011 2.120 2.251 2.020 2.180 25,275 +0.06(+2.83%)
Sep 30, 2011 2.220 2.310 2.100 2.120 109,884 -0.28(-11.67%)
Sep 29, 2011 2.460 2.950 2.260 2.400 80,066 -0.07(-2.83%)
Sep 28, 2011 2.480 2.490 2.450 2.470 7,936 +0.03(+1.23%)
Sep 27, 2011 2.660 2.660 2.300 2.440 59,363 -0.17(-6.51%)
Sep 26, 2011 2.591 2.680 2.590 2.610 17,000 +0.06(+2.35%)
Sep 23, 2011 2.750 2.750 2.550 2.550 30,083 -0.12(-4.49%)
Sep 22, 2011 2.842 2.860 2.550 2.670 68,772 -0.23(-7.93%)
Sep 21, 2011 2.930 2.989 2.839 2.900 22,114 -0.03(-1.02%)
Sep 20, 2011 3.200 3.200 2.870 2.930 128,600 -0.30(-9.29%)
Sep 19, 2011 2.930 3.230 2.930 3.230 22,112 +0.08(+2.51%)
Sep 16, 2011 3.210 3.210 3.130 3.151 7,252 -0.03(-0.92%)
Sep 15, 2011 3.340 3.360 3.090 3.180 75,608 -0.10(-3.05%)
Sep 14, 2011 3.230 3.410 3.100 3.280 35,938 +0.04(+1.23%)
Sep 13, 2011 3.190 3.370 3.060 3.240 30,824 +0.03(+0.93%)
Sep 12, 2011 3.070 3.400 3.000 3.210 8,955 +0.14(+4.56%)
Sep 09, 2011 3.110 3.110 3.000 3.070 22,954 -0.07(-2.23%)
Sep 08, 2011 3.290 3.300 3.110 3.140 37,333 -0.15(-4.56%)
Sep 07, 2011 3.340 3.420 3.290 3.290 30,718 -0.07(-2.08%)
Sep 06, 2011 3.470 3.470 3.280 3.360 41,607 -0.16(-4.55%)
Sep 02, 2011 3.800 3.990 3.240 3.520 41,849 +0.03(+0.86%)
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.