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 31, 2012 3.910 4.020 3.860 3.960 99,900 +0.05(+1.28%)
May 30, 2012 4.010 4.040 3.830 3.910 42,267 -0.11(-2.74%)
May 29, 2012 3.850 4.020 3.750 4.020 46,683 +0.12(+3.08%)
May 25, 2012 3.960 3.960 3.880 3.900 25,159 -0.10(-2.50%)
May 24, 2012 3.830 4.000 3.810 4.000 63,076 +0.14(+3.63%)
May 23, 2012 3.960 3.960 3.760 3.860 127,825 -0.11(-2.77%)
May 22, 2012 3.930 4.050 3.760 3.970 29,716 +0.03(+0.76%)
May 21, 2012 3.900 4.080 3.790 3.940 19,312 +0.07(+1.81%)
May 18, 2012 3.880 4.000 3.780 3.870 46,881 +0.00(+0.00%)
May 17, 2012 3.990 3.990 3.810 3.870 30,052 -0.16(-3.97%)
May 16, 2012 4.130 4.180 3.870 4.030 51,919 -0.09(-2.18%)
May 15, 2012 4.350 4.360 4.030 4.120 40,267 -0.08(-1.90%)
May 14, 2012 4.380 4.380 4.200 4.200 64,061 -0.23(-5.19%)
May 11, 2012 4.290 4.590 4.270 4.430 138,224 +0.06(+1.37%)
May 10, 2012 4.450 4.450 4.280 4.370 19,327 -0.02(-0.46%)
May 09, 2012 4.530 4.530 4.270 4.390 30,091 -0.17(-3.73%)
May 08, 2012 4.400 4.640 4.110 4.560 167,943 +0.18(+4.11%)
May 07, 2012 4.690 4.690 4.350 4.380 198,615 -0.28(-6.01%)
May 04, 2012 4.720 4.740 4.640 4.660 105,636 -0.07(-1.48%)
May 03, 2012 4.740 4.800 4.700 4.730 164,479 -0.01(-0.21%)
May 02, 2012 4.710 4.750 4.700 4.740 233,327 +0.03(+0.64%)
May 01, 2012 4.760 4.840 4.710 4.710 104,166 -0.04(-0.84%)
Apr 30, 2012 4.750 4.810 4.700 4.750 28,889 +0.00(+0.00%)
Apr 27, 2012 4.750 4.769 4.710 4.750 202,304 +0.02(+0.42%)
Apr 26, 2012 4.670 4.780 4.660 4.730 118,427 +0.02(+0.42%)
Apr 25, 2012 4.800 4.820 4.650 4.710 120,509 -0.04(-0.84%)
Apr 24, 2012 4.600 5.080 4.510 4.750 114,915 +0.18(+3.94%)
Apr 23, 2012 4.440 4.590 4.340 4.570 144,399 +0.14(+3.16%)
Apr 20, 2012 4.420 4.440 4.300 4.430 26,407 +0.07(+1.61%)
Apr 19, 2012 4.340 4.530 4.290 4.360 66,741 +0.04(+0.93%)
Apr 18, 2012 4.260 4.460 4.260 4.320 37,785 -0.11(-2.48%)
Apr 17, 2012 4.290 4.440 4.290 4.430 39,181 +0.13(+3.02%)
Apr 16, 2012 4.310 4.310 4.120 4.300 42,386 -0.01(-0.23%)
Apr 13, 2012 4.230 4.310 4.220 4.310 20,006 +0.05(+1.17%)
Apr 12, 2012 4.220 4.340 4.080 4.260 147,973 -0.01(-0.23%)
Apr 11, 2012 4.340 4.404 4.060 4.270 53,779 -0.01(-0.23%)
Apr 10, 2012 4.360 4.490 4.240 4.280 48,663 -0.14(-3.17%)
Apr 09, 2012 4.140 4.470 3.950 4.420 95,644 +0.28(+6.76%)
Apr 05, 2012 4.150 4.250 4.080 4.140 47,159 -0.05(-1.19%)
Apr 04, 2012 4.380 4.430 4.113 4.190 89,906 -0.23(-5.20%)
Apr 03, 2012 4.330 4.460 4.320 4.420 40,097 +0.22(+5.24%)
Apr 02, 2012 4.240 4.390 4.190 4.200 48,707 -0.09(-2.10%)
Mar 30, 2012 4.180 4.350 4.040 4.290 109,639 +0.16(+3.87%)
Mar 29, 2012 4.040 4.220 4.030 4.130 138,497 +0.09(+2.23%)
Mar 28, 2012 3.950 4.080 3.880 4.040 66,436 +0.14(+3.59%)
Mar 27, 2012 3.840 3.950 3.700 3.900 121,354 +0.00(+0.00%)
Mar 26, 2012 3.890 3.990 3.860 3.900 28,452 +0.01(+0.26%)
Mar 23, 2012 3.830 3.950 3.830 3.890 27,011 +0.06(+1.57%)
Mar 22, 2012 3.800 3.950 3.700 3.830 22,910 +0.10(+2.68%)
Mar 21, 2012 3.450 3.790 3.450 3.730 69,588 +0.34(+10.03%)
Mar 20, 2012 3.420 3.450 3.390 3.390 12,149 -0.01(-0.29%)
Mar 19, 2012 3.400 3.430 3.360 3.400 21,099 +0.04(+1.19%)
Mar 16, 2012 3.390 3.451 3.310 3.360 44,421 -0.05(-1.47%)
Mar 15, 2012 3.430 3.450 3.350 3.410 19,293 +0.01(+0.29%)
Mar 14, 2012 3.450 3.460 3.350 3.400 30,535 -0.01(-0.29%)
Mar 13, 2012 3.480 3.540 3.400 3.410 52,890 -0.07(-2.01%)
Mar 12, 2012 3.410 3.520 3.400 3.480 16,441 +0.07(+2.05%)
Mar 09, 2012 3.320 3.420 3.320 3.410 32,450 +0.09(+2.71%)
Mar 08, 2012 3.410 3.420 3.280 3.320 79,795 -0.12(-3.49%)
Mar 07, 2012 3.460 3.490 3.350 3.440 30,231 -0.02(-0.58%)
Mar 06, 2012 3.410 3.479 3.350 3.460 13,994 +0.04(+1.17%)
Mar 05, 2012 3.460 3.520 3.380 3.420 67,127 -0.04(-1.16%)
Mar 02, 2012 3.500 3.630 3.390 3.460 329,332 -0.24(-6.49%)
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.