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 (%)
May 24, 2011 5.270 5.380 5.160 5.310 19,811 +0.04(+0.76%)
May 23, 2011 5.270 5.330 5.131 5.270 35,889 -0.10(-1.86%)
May 20, 2011 5.270 5.440 5.160 5.370 16,435 +0.12(+2.29%)
May 19, 2011 5.450 5.450 5.210 5.250 119,308 -0.24(-4.37%)
May 18, 2011 5.460 5.610 5.270 5.490 40,889 +0.00(+0.00%)
May 17, 2011 5.160 5.490 5.140 5.490 34,813 +0.35(+6.78%)
May 16, 2011 5.200 5.200 5.130 5.141 7,012 -0.05(-0.93%)
May 13, 2011 5.140 5.200 5.100 5.190 6,140 -0.03(-0.57%)
May 12, 2011 5.238 5.270 5.140 5.220 3,371 -0.04(-0.76%)
May 11, 2011 5.250 5.300 5.230 5.260 13,085 -0.03(-0.57%)
May 10, 2011 5.470 5.470 5.230 5.290 44,007 -0.12(-2.22%)
May 09, 2011 5.610 5.710 5.310 5.410 39,634 -0.24(-4.25%)
May 06, 2011 5.120 5.740 5.010 5.650 127,393 +0.55(+10.78%)
May 05, 2011 5.150 5.250 5.050 5.100 13,492 +0.05(+0.99%)
May 04, 2011 5.250 5.250 5.010 5.050 38,092 -0.23(-4.27%)
May 03, 2011 5.340 5.340 5.250 5.275 46,149 -0.06(-1.22%)
May 02, 2011 5.370 5.380 5.250 5.340 31,201 +0.05(+0.95%)
Apr 29, 2011 5.250 5.350 5.250 5.290 10,233 +0.02(+0.38%)
Apr 28, 2011 5.380 5.380 5.170 5.270 28,158 -0.10(-1.86%)
Apr 27, 2011 5.400 5.430 5.300 5.370 11,135 -0.06(-1.10%)
Apr 26, 2011 5.430 5.443 5.290 5.430 16,078 +0.02(+0.37%)
Apr 25, 2011 5.282 5.430 5.260 5.410 35,037 +0.16(+3.05%)
Apr 21, 2011 5.265 5.265 5.020 5.250 58,688 +0.06(+1.16%)
Apr 20, 2011 4.930 5.260 4.850 5.190 75,555 +0.30(+6.13%)
Apr 19, 2011 4.790 4.910 4.770 4.890 44,594 -0.02(-0.41%)
Apr 18, 2011 4.800 4.910 4.743 4.910 36,396 +0.10(+2.08%)
Apr 15, 2011 4.690 4.840 4.600 4.810 20,247 +0.09(+1.91%)
Apr 14, 2011 4.570 4.720 4.540 4.720 20,981 +0.13(+2.83%)
Apr 13, 2011 4.620 4.690 4.510 4.590 18,000 +0.03(+0.66%)
Apr 12, 2011 4.810 4.840 4.500 4.560 30,941 -0.20(-4.20%)
Apr 11, 2011 4.730 4.830 4.618 4.760 38,941 +0.18(+3.93%)
Apr 08, 2011 4.570 4.840 4.570 4.580 4,429 -0.01(-0.22%)
Apr 07, 2011 4.750 4.840 4.580 4.590 76,809 -0.09(-1.92%)
Apr 06, 2011 4.726 4.750 4.620 4.680 13,601 -0.01(-0.21%)
Apr 05, 2011 4.633 4.700 4.633 4.690 12,521 +0.09(+1.96%)
Apr 04, 2011 4.660 4.740 4.540 4.600 20,926 -0.09(-1.92%)
Apr 01, 2011 4.758 4.790 4.678 4.690 80,650 -0.02(-0.42%)
Mar 31, 2011 4.700 4.780 4.570 4.710 26,582 -0.03(-0.63%)
Mar 30, 2011 4.843 4.890 4.665 4.740 35,496 -0.14(-2.87%)
Mar 29, 2011 4.300 4.880 4.300 4.880 35,771 +0.58(+13.49%)
Mar 28, 2011 4.150 4.430 4.140 4.300 127,710 +0.21(+5.13%)
Mar 25, 2011 4.780 4.825 4.010 4.090 116,301 -0.67(-14.08%)
Mar 24, 2011 4.800 4.800 4.713 4.760 21,259 -0.02(-0.42%)
Mar 23, 2011 4.910 4.940 4.690 4.780 30,653 -0.13(-2.65%)
Mar 22, 2011 5.000 5.030 4.870 4.910 9,024 +0.01(+0.20%)
Mar 21, 2011 5.010 5.070 4.870 4.900 29,303 -0.04(-0.81%)
Mar 18, 2011 4.650 5.160 4.650 4.940 106,397 +0.07(+1.33%)
Mar 17, 2011 4.340 4.880 4.260 4.875 156,971 +0.32(+6.91%)
Mar 16, 2011 4.510 4.620 4.350 4.560 38,930 +0.03(+0.66%)
Mar 15, 2011 4.730 4.950 4.510 4.530 127,766 -0.27(-5.62%)
Mar 14, 2011 5.040 5.100 4.700 4.800 412,332 -0.37(-7.16%)
Mar 11, 2011 5.140 5.270 5.140 5.170 11,117 -0.03(-0.58%)
Mar 10, 2011 5.040 5.200 5.020 5.200 9,701 +0.08(+1.56%)
Mar 09, 2011 5.470 5.470 5.110 5.120 12,531 -0.21(-3.94%)
Mar 08, 2011 5.330 5.460 5.280 5.330 36,967 -0.02(-0.37%)
Mar 07, 2011 5.470 5.470 5.170 5.350 31,800 -0.12(-2.19%)
Mar 04, 2011 5.620 5.620 5.400 5.470 12,678 -0.26(-4.54%)
Mar 03, 2011 5.800 5.800 5.590 5.730 21,462 -0.05(-0.87%)
Mar 02, 2011 5.590 5.870 5.510 5.780 47,295 +0.09(+1.58%)
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.