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 31, 2014 11.20 11.20 10.93 11.07 219,229 -0.20(-1.77%)
Jul 30, 2014 10.76 11.29 10.75 11.27 221,199 +0.56(+5.23%)
Jul 29, 2014 10.67 10.79 10.60 10.71 278,730 +0.03(+0.28%)
Jul 28, 2014 10.71 10.80 10.51 10.68 117,778 +0.01(+0.09%)
Jul 25, 2014 10.60 10.68 10.60 10.67 421,898 +0.02(+0.19%)
Jul 24, 2014 10.73 10.81 10.61 10.65 128,801 -0.03(-0.28%)
Jul 23, 2014 10.85 10.85 10.56 10.68 139,398 -0.15(-1.39%)
Jul 22, 2014 10.61 10.87 10.59 10.83 182,548 +0.25(+2.36%)
Jul 21, 2014 10.73 10.85 10.55 10.58 92,899 -0.26(-2.40%)
Jul 18, 2014 10.64 10.92 10.51 10.84 685,945 +0.21(+1.98%)
Jul 17, 2014 10.46 10.75 10.46 10.63 164,094 +0.13(+1.24%)
Jul 16, 2014 10.25 10.55 10.23 10.50 177,119 +0.25(+2.44%)
Jul 15, 2014 10.22 10.28 10.16 10.25 112,822 +0.03(+0.29%)
Jul 14, 2014 10.10 10.24 10.04 10.22 127,941 +0.21(+2.10%)
Jul 11, 2014 10.01 10.06 9.867 10.01 160,717 +0.00(+0.00%)
Jul 10, 2014 9.900 10.07 9.900 10.01 156,033 -0.02(-0.20%)
Jul 09, 2014 10.08 10.17 9.970 10.03 1,265,169 -0.06(-0.59%)
Jul 08, 2014 10.11 10.16 9.950 10.09 165,798 -0.06(-0.59%)
Jul 07, 2014 10.37 10.37 9.980 10.15 274,352 -0.39(-3.70%)
Jul 03, 2014 10.52 10.54 10.54 10.54 77,000 +0.04(+0.38%)
Jul 02, 2014 10.55 10.59 10.46 10.50 228,060 -0.05(-0.47%)
Jul 01, 2014 10.55 10.68 10.54 10.55 60,594 +0.01(+0.09%)
Jun 30, 2014 10.43 10.62 10.25 10.54 127,190 +0.07(+0.67%)
Jun 27, 2014 10.34 10.59 10.34 10.47 227,830 +0.06(+0.58%)
Jun 26, 2014 10.27 10.60 10.27 10.41 349,528 +0.11(+1.07%)
Jun 25, 2014 10.65 10.66 10.28 10.30 286,861 -0.43(-4.01%)
Jun 24, 2014 10.63 10.95 10.63 10.73 210,084 -0.01(-0.09%)
Jun 23, 2014 10.89 10.89 10.63 10.74 193,159 -0.13(-1.20%)
Jun 20, 2014 10.72 10.90 10.64 10.87 411,733 +0.17(+1.59%)
Jun 19, 2014 10.71 10.75 10.61 10.70 237,813 -0.01(-0.09%)
Jun 18, 2014 10.69 10.74 10.53 10.71 439,673 +0.09(+0.85%)
Jun 17, 2014 10.44 10.73 10.41 10.62 309,510 +0.07(+0.66%)
Jun 16, 2014 10.85 10.88 10.52 10.55 393,017 -0.35(-3.21%)
Jun 13, 2014 11.14 11.15 10.77 10.90 318,458 -0.28(-2.50%)
Jun 12, 2014 11.31 11.35 10.97 11.18 250,488 -0.13(-1.15%)
Jun 11, 2014 11.17 11.33 11.04 11.31 165,188 +0.04(+0.35%)
Jun 10, 2014 11.22 11.31 11.15 11.27 184,821 +0.17(+1.53%)
Jun 06, 2014 10.96 11.13 10.90 11.10 210,415 +0.21(+1.93%)
Jun 05, 2014 10.84 10.92 10.78 10.89 160,797 -0.02(-0.18%)
Jun 04, 2014 10.75 11.01 10.75 10.91 116,268 +0.11(+1.02%)
Jun 03, 2014 10.90 10.94 10.77 10.80 130,872 -0.02(-0.18%)
Jun 02, 2014 11.06 11.11 10.82 10.82 86,517 -0.24(-2.17%)
May 30, 2014 11.09 11.15 11.01 11.06 62,903 -0.11(-0.98%)
May 29, 2014 11.09 11.30 11.01 11.17 143,194 +0.07(+0.63%)
May 28, 2014 11.17 11.24 11.01 11.10 144,277 +0.00(+0.00%)
May 27, 2014 11.02 11.23 10.95 11.10 250,645 +0.06(+0.54%)
May 23, 2014 10.77 11.04 11.04 11.04 180,900 +0.20(+1.85%)
May 22, 2014 10.85 10.90 10.74 10.84 112,675 -0.05(-0.46%)
May 21, 2014 10.81 11.00 10.79 10.89 232,030 +0.06(+0.55%)
May 20, 2014 10.89 10.97 10.81 10.83 228,854 -0.06(-0.55%)
May 19, 2014 10.76 11.00 10.56 10.89 202,452 +0.03(+0.28%)
May 16, 2014 10.81 10.94 10.80 10.86 479,247 -0.03(-0.28%)
May 15, 2014 11.07 11.17 10.87 10.89 571,252 -0.18(-1.63%)
May 14, 2014 11.09 11.33 10.75 11.07 464,600 -0.60(-5.14%)
May 13, 2014 11.72 11.81 11.37 11.67 373,977 -0.03(-0.26%)
May 12, 2014 10.98 11.94 10.98 11.70 765,219 +0.87(+8.03%)
May 09, 2014 10.96 11.06 10.65 10.83 607,397 -0.13(-1.19%)
May 08, 2014 10.03 11.34 10.03 10.96 1,358,452 +1.27(+13.11%)
May 07, 2014 9.750 9.860 9.492 9.690 752,548 -0.01(-0.10%)
May 06, 2014 9.390 9.750 9.350 9.700 413,547 +0.33(+3.52%)
May 05, 2014 9.070 9.400 9.050 9.370 297,528 +0.25(+2.74%)
May 02, 2014 9.090 9.220 9.060 9.120 253,362 +0.00(+0.00%)
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.