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 (%)
Apr 30, 2014 9.090 9.200 9.000 9.150 244,989 +0.08(+0.88%)
Apr 29, 2014 9.110 9.240 9.010 9.070 177,776 -0.03(-0.33%)
Apr 28, 2014 9.230 9.230 8.850 9.100 442,408 -0.15(-1.62%)
Apr 25, 2014 9.380 9.520 9.160 9.250 348,582 -0.20(-2.12%)
Apr 24, 2014 9.400 9.500 9.230 9.450 410,573 +0.18(+1.94%)
Apr 23, 2014 9.470 9.470 9.250 9.270 211,150 -0.20(-2.11%)
Apr 22, 2014 9.140 9.499 9.120 9.470 263,925 +0.38(+4.18%)
Apr 21, 2014 9.000 9.150 8.880 9.090 208,759 +0.10(+1.11%)
Apr 17, 2014 8.760 8.990 8.990 8.990 270,800 +0.22(+2.51%)
Apr 16, 2014 8.550 8.850 8.510 8.770 336,595 +0.10(+1.15%)
Apr 15, 2014 8.690 8.840 8.600 8.670 476,073 -0.04(-0.46%)
Apr 14, 2014 8.910 8.930 8.550 8.710 307,576 -0.20(-2.24%)
Apr 11, 2014 9.000 9.110 8.900 8.910 388,645 -0.21(-2.30%)
Apr 10, 2014 9.250 9.285 9.030 9.120 291,003 -0.16(-1.72%)
Apr 09, 2014 9.140 9.390 9.140 9.280 182,602 +0.09(+0.98%)
Apr 08, 2014 9.140 9.320 8.860 9.190 491,222 +0.08(+0.88%)
Apr 07, 2014 9.550 9.550 9.020 9.110 479,972 -0.49(-5.10%)
Apr 04, 2014 10.16 10.23 9.570 9.600 493,018 -0.51(-5.04%)
Apr 03, 2014 10.15 10.31 10.07 10.11 380,063 -0.02(-0.20%)
Apr 02, 2014 10.25 10.40 10.08 10.13 195,820 -0.14(-1.36%)
Apr 01, 2014 10.49 10.50 10.24 10.27 269,857 -0.32(-3.02%)
Mar 31, 2014 10.48 10.79 10.40 10.59 378,695 +0.10(+0.95%)
Mar 28, 2014 10.73 10.85 10.46 10.49 278,331 -0.28(-2.60%)
Mar 27, 2014 10.71 10.86 10.64 10.77 564,632 +0.03(+0.28%)
Mar 26, 2014 10.34 10.75 10.32 10.74 659,769 +0.43(+4.17%)
Mar 25, 2014 10.20 10.38 10.18 10.31 225,754 +0.14(+1.38%)
Mar 24, 2014 10.19 10.25 9.980 10.17 394,622 -0.01(-0.10%)
Mar 21, 2014 10.22 10.31 9.850 10.18 903,499 -0.01(-0.10%)
Mar 20, 2014 10.19 10.43 10.11 10.19 285,328 +0.00(+0.00%)
Mar 19, 2014 10.09 10.32 9.930 10.19 243,332 +0.07(+0.69%)
Mar 18, 2014 10.03 10.33 10.00 10.12 338,915 +0.13(+1.30%)
Mar 17, 2014 9.970 10.17 9.900 9.990 200,274 +0.05(+0.50%)
Mar 14, 2014 10.11 10.21 9.810 9.940 257,691 -0.24(-2.36%)
Mar 13, 2014 10.38 10.48 10.12 10.18 352,528 -0.16(-1.55%)
Mar 12, 2014 10.17 10.49 10.08 10.34 421,594 +0.15(+1.47%)
Mar 11, 2014 10.32 10.39 9.970 10.19 510,258 -0.16(-1.55%)
Mar 10, 2014 10.34 10.50 10.25 10.35 355,090 +0.03(+0.29%)
Mar 07, 2014 10.10 10.48 10.06 10.32 974,606 +0.22(+2.18%)
Mar 06, 2014 9.830 10.12 9.830 10.10 647,074 +0.26(+2.64%)
Mar 05, 2014 9.750 9.850 9.660 9.840 334,157 +0.09(+0.92%)
Mar 04, 2014 9.540 9.770 9.348 9.750 398,820 +0.27(+2.85%)
Mar 03, 2014 9.380 9.500 9.200 9.480 212,652 -0.02(-0.21%)
Feb 28, 2014 9.190 9.630 9.150 9.500 631,183 +0.31(+3.37%)
Feb 27, 2014 8.880 9.190 8.840 9.190 328,762 +0.31(+3.49%)
Feb 26, 2014 8.840 8.970 8.810 8.880 230,462 +0.02(+0.23%)
Feb 25, 2014 8.860 8.965 8.750 8.860 158,739 -0.05(-0.56%)
Feb 24, 2014 8.890 9.000 8.821 8.910 124,594 +0.01(+0.11%)
Feb 21, 2014 8.740 8.940 8.640 8.900 238,529 +0.15(+1.71%)
Feb 20, 2014 8.540 8.780 8.460 8.750 293,955 +0.20(+2.34%)
Feb 19, 2014 8.740 8.810 8.450 8.550 335,934 -0.28(-3.17%)
Feb 18, 2014 8.740 8.900 8.740 8.830 91,035 +0.07(+0.80%)
Feb 14, 2014 8.960 8.760 8.760 8.760 225,800 -0.22(-2.45%)
Feb 13, 2014 8.990 9.010 8.820 8.980 224,000 -0.06(-0.66%)
Feb 12, 2014 9.190 9.190 8.910 9.040 186,771 -0.15(-1.63%)
Feb 11, 2014 8.820 9.190 8.770 9.190 298,224 +0.36(+4.08%)
Feb 10, 2014 8.790 8.950 8.750 8.830 285,998 +0.00(+0.00%)
Feb 07, 2014 9.020 9.060 8.620 8.830 233,840 -0.16(-1.78%)
Feb 06, 2014 8.780 9.230 8.780 8.990 223,755 +0.20(+2.28%)
Feb 05, 2014 8.890 9.010 8.560 8.790 219,821 -0.14(-1.57%)
Feb 04, 2014 8.500 8.960 8.490 8.930 284,807 +0.42(+4.94%)
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.