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 30, 2010 9.190 9.270 9.100 9.270 13,372 +0.02(+0.22%)
Jul 29, 2010 9.385 9.390 9.100 9.250 43,217 -0.07(-0.77%)
Jul 28, 2010 9.510 9.530 9.220 9.322 23,344 -0.19(-1.98%)
Jul 27, 2010 9.530 9.560 9.480 9.510 15,944 -0.02(-0.21%)
Jul 26, 2010 9.450 9.530 9.440 9.530 13,949 +0.03(+0.32%)
Jul 23, 2010 9.580 9.590 9.440 9.500 11,540 -0.12(-1.25%)
Jul 22, 2010 9.290 9.620 9.290 9.620 41,280 +0.35(+3.83%)
Jul 21, 2010 9.420 9.420 9.200 9.265 35,193 -0.04(-0.48%)
Jul 20, 2010 9.470 9.810 9.180 9.310 282,265 -0.09(-0.96%)
Jul 19, 2010 9.170 9.400 8.990 9.400 14,822 +0.14(+1.51%)
Jul 16, 2010 9.210 9.400 9.060 9.260 300,859 +0.00(+0.00%)
Jul 15, 2010 8.960 9.340 8.960 9.260 56,626 +0.28(+3.12%)
Jul 14, 2010 9.220 9.250 8.670 8.980 60,956 -0.18(-1.97%)
Jul 13, 2010 8.800 9.240 8.785 9.160 173,005 +0.51(+5.90%)
Jul 12, 2010 8.500 8.730 8.160 8.650 83,397 +0.15(+1.76%)
Jul 09, 2010 7.970 8.580 7.860 8.500 75,519 +0.59(+7.46%)
Jul 08, 2010 8.180 8.240 7.890 7.910 45,272 -0.29(-3.54%)
Jul 07, 2010 7.950 8.240 7.950 8.200 52,985 +0.19(+2.37%)
Jul 06, 2010 8.100 8.130 7.990 8.010 54,451 +0.09(+1.14%)
Jul 02, 2010 8.390 8.400 7.860 7.920 165,524 -0.35(-4.23%)
Jul 01, 2010 8.770 8.920 7.580 8.270 101,159 -0.68(-7.60%)
Jun 30, 2010 8.950 9.050 8.900 8.950 24,874 -0.05(-0.56%)
Jun 29, 2010 9.050 9.090 8.760 9.000 62,180 +0.01(+0.11%)
Jun 25, 2010 9.040 9.110 8.950 8.990 41,483 +0.00(+0.00%)
Jun 24, 2010 8.980 9.040 8.750 8.990 83,950 +0.19(+2.16%)
Jun 23, 2010 8.930 8.990 8.750 8.800 111,613 -0.15(-1.65%)
Jun 22, 2010 8.940 9.090 8.790 8.947 80,737 -0.05(-0.58%)
Jun 21, 2010 8.900 9.130 8.900 9.000 52,635 +0.07(+0.78%)
Jun 18, 2010 8.980 9.010 8.650 8.930 93,905 -0.05(-0.56%)
Jun 17, 2010 9.090 9.180 8.540 8.980 285,626 -0.05(-0.55%)
Jun 16, 2010 9.320 9.470 8.950 9.030 92,310 -0.24(-2.59%)
Jun 15, 2010 9.530 9.530 9.000 9.270 119,222 -0.28(-2.93%)
Jun 14, 2010 9.550 9.720 9.200 9.550 122,615 -0.05(-0.52%)
Jun 11, 2010 9.580 9.710 9.400 9.600 75,283 -0.06(-0.62%)
Jun 10, 2010 9.510 9.725 9.500 9.660 52,973 +0.16(+1.68%)
Jun 09, 2010 9.780 10.00 9.220 9.500 66,722 -0.15(-1.55%)
Jun 08, 2010 9.650 9.955 9.540 9.650 81,520 +0.02(+0.21%)
Jun 07, 2010 10.28 10.50 9.550 9.630 172,424 -0.71(-6.87%)
Jun 04, 2010 10.53 10.92 10.16 10.34 63,449 -0.31(-2.91%)
Jun 03, 2010 11.02 11.02 10.47 10.65 184,419 -0.29(-2.65%)
Jun 02, 2010 11.08 11.09 10.80 10.94 35,076 -0.11(-1.00%)
Jun 01, 2010 11.17 11.29 10.78 11.05 140,417 -0.05(-0.45%)
May 28, 2010 11.40 11.58 10.88 11.10 114,241 -0.30(-2.63%)
May 27, 2010 11.23 11.40 11.07 11.40 211,533 +0.28(+2.52%)
May 26, 2010 10.73 11.26 10.28 11.12 102,198 +0.47(+4.46%)
May 25, 2010 11.03 11.03 9.850 10.64 207,131 -0.51(-4.53%)
May 24, 2010 10.99 11.38 10.90 11.15 104,677 +0.16(+1.46%)
May 21, 2010 11.34 11.34 10.91 10.99 86,836 -0.41(-3.64%)
May 20, 2010 11.30 11.74 10.91 11.40 321,443 +0.00(+0.04%)
May 19, 2010 11.66 11.90 11.15 11.40 473,881 -0.25(-2.15%)
May 18, 2010 11.40 11.90 11.20 11.65 124,272 +0.24(+2.10%)
May 17, 2010 11.59 11.59 11.10 11.41 193,369 -0.10(-0.87%)
May 14, 2010 11.57 11.83 11.26 11.51 70,817 -0.21(-1.79%)
May 13, 2010 11.58 11.81 11.50 11.72 136,892 -0.01(-0.09%)
May 12, 2010 11.56 11.80 11.50 11.73 77,180 +0.04(+0.34%)
May 11, 2010 11.49 11.79 11.05 11.69 230,749 +0.40(+3.54%)
May 10, 2010 11.23 11.47 11.00 11.29 223,471 +0.33(+3.01%)
May 07, 2010 11.06 11.37 10.89 10.96 518,725 -0.27(-2.40%)
May 06, 2010 11.66 11.66 10.75 11.23 406,104 -0.28(-2.43%)
May 05, 2010 11.46 12.09 11.25 11.51 332,666 -0.24(-2.04%)
May 04, 2010 11.74 11.96 11.66 11.75 287,933 -0.30(-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.