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 29, 2013 8.620 8.740 8.505 8.600 0 -0.02(-0.23%)
Nov 27, 2013 8.560 8.750 8.500 8.620 0 +0.06(+0.70%)
Nov 26, 2013 8.430 8.600 8.300 8.560 0 +0.10(+1.18%)
Nov 25, 2013 8.380 8.460 8.251 8.460 0 +0.11(+1.32%)
Nov 22, 2013 8.510 8.560 8.340 8.350 0 -0.17(-2.00%)
Nov 21, 2013 8.440 8.550 8.410 8.520 0 +0.08(+0.95%)
Nov 20, 2013 8.210 8.490 8.168 8.440 0 +0.27(+3.30%)
Nov 19, 2013 8.370 8.450 8.140 8.170 0 -0.20(-2.39%)
Nov 18, 2013 8.020 8.549 7.990 8.370 0 +0.32(+3.98%)
Nov 15, 2013 7.950 8.450 7.930 8.050 0 +0.11(+1.39%)
Nov 14, 2013 7.640 8.060 7.560 7.940 0 +0.58(+7.88%)
Nov 12, 2013 7.480 7.590 7.230 7.360 0 +0.57(+8.39%)
Nov 11, 2013 6.990 7.050 6.500 6.790 0 +0.14(+2.11%)
Nov 08, 2013 6.680 7.000 6.550 6.650 0 -0.04(-0.60%)
Nov 07, 2013 5.900 7.040 5.641 6.690 0 +0.80(+13.58%)
Nov 06, 2013 5.900 6.090 5.840 5.890 0 +0.00(+0.00%)
Nov 05, 2013 5.910 6.000 5.800 5.890 0 -0.06(-1.01%)
Nov 04, 2013 5.930 6.100 5.800 5.950 0 +0.02(+0.34%)
Nov 01, 2013 6.000 6.188 5.840 5.930 0 -0.03(-0.50%)
Oct 31, 2013 5.600 6.200 5.600 5.960 0 +0.39(+7.00%)
Oct 30, 2013 5.620 5.620 5.570 5.570 0 -0.05(-0.89%)
Oct 29, 2013 5.620 5.710 5.610 5.620 0 +0.04(+0.72%)
Oct 28, 2013 5.650 5.750 5.361 5.580 0 -0.04(-0.71%)
Oct 25, 2013 5.580 5.780 5.560 5.620 0 -0.08(-1.40%)
Oct 24, 2013 5.730 5.760 5.661 5.700 0 -0.04(-0.70%)
Oct 23, 2013 5.650 5.820 5.570 5.740 0 +0.02(+0.35%)
Oct 22, 2013 5.810 5.980 5.650 5.720 0 -0.03(-0.52%)
Oct 21, 2013 5.800 5.860 5.700 5.750 0 +0.00(+0.00%)
Oct 18, 2013 5.910 5.910 5.680 5.750 49,443 -0.09(-1.54%)
Oct 17, 2013 5.909 5.920 5.780 5.840 0 +0.00(+0.00%)
Oct 16, 2013 6.000 6.000 5.734 5.840 0 +0.05(+0.86%)
Oct 15, 2013 5.882 5.960 5.770 5.790 0 -0.10(-1.70%)
Oct 14, 2013 5.840 6.000 5.780 5.890 0 -0.07(-1.17%)
Oct 11, 2013 5.820 6.000 5.820 5.960 0 +0.08(+1.36%)
Oct 10, 2013 5.750 6.000 5.668 5.880 0 +0.15(+2.62%)
Oct 09, 2013 5.930 6.010 5.510 5.730 0 -0.23(-3.86%)
Oct 08, 2013 6.120 6.120 5.910 5.960 0 -0.14(-2.30%)
Oct 07, 2013 6.100 6.210 5.910 6.100 0 +0.10(+1.67%)
Oct 04, 2013 5.920 6.380 5.900 6.000 0 +0.08(+1.35%)
Oct 03, 2013 5.800 5.980 5.800 5.920 0 +0.02(+0.34%)
Oct 02, 2013 5.910 6.000 5.810 5.900 0 -0.08(-1.34%)
Oct 01, 2013 5.930 6.070 5.930 5.980 0 +0.07(+1.18%)
Sep 27, 2013 5.970 6.090 5.850 5.910 0 -0.06(-1.01%)
Sep 26, 2013 6.010 6.240 5.920 5.970 0 -0.02(-0.33%)
Sep 25, 2013 5.920 6.070 5.920 5.990 0 +0.08(+1.35%)
Sep 24, 2013 5.750 6.080 5.750 5.910 0 +0.14(+2.43%)
Sep 23, 2013 5.760 6.000 5.710 5.770 0 +0.01(+0.17%)
Sep 20, 2013 5.670 5.830 5.670 5.760 0 +0.17(+3.04%)
Sep 19, 2013 5.540 5.610 5.355 5.590 0 +0.07(+1.27%)
Sep 18, 2013 5.330 5.790 5.200 5.520 0 +0.19(+3.56%)
Sep 17, 2013 5.170 5.370 5.170 5.330 0 +0.13(+2.50%)
Sep 16, 2013 5.180 5.280 5.160 5.200 0 +0.02(+0.39%)
Sep 13, 2013 5.220 5.220 5.170 5.180 0 +0.00(+0.00%)
Sep 12, 2013 5.190 5.280 5.160 5.180 0 +0.00(+0.00%)
Sep 11, 2013 5.250 5.290 5.130 5.180 0 +0.01(+0.19%)
Sep 10, 2013 5.040 5.290 5.010 5.170 0 +0.15(+2.99%)
Sep 09, 2013 4.890 5.220 4.800 5.020 0 +0.23(+4.80%)
Sep 06, 2013 4.640 4.820 4.570 4.790 0 +0.15(+3.23%)
Sep 05, 2013 4.630 4.660 4.580 4.640 0 +0.02(+0.43%)
Sep 04, 2013 4.580 4.650 4.540 4.620 0 +0.02(+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.