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, 2015 9.220 9.350 9.180 9.290 1,018,642 -0.01(-0.11%)
Apr 29, 2015 9.540 9.560 9.200 9.300 969,233 -0.29(-3.02%)
Apr 28, 2015 9.530 9.650 9.460 9.590 509,131 +0.02(+0.21%)
Apr 27, 2015 9.560 9.660 9.460 9.570 210,561 +0.06(+0.63%)
Apr 24, 2015 9.580 9.700 9.330 9.510 310,693 -0.08(-0.83%)
Apr 23, 2015 9.530 9.710 9.450 9.590 280,417 +0.03(+0.31%)
Apr 22, 2015 9.360 9.620 9.300 9.560 285,461 +0.24(+2.58%)
Apr 21, 2015 9.390 9.550 9.250 9.320 341,469 -0.12(-1.27%)
Apr 20, 2015 9.380 9.460 9.320 9.440 333,938 +0.05(+0.53%)
Apr 17, 2015 9.610 9.640 9.315 9.390 632,769 -0.25(-2.59%)
Apr 16, 2015 9.670 9.800 9.630 9.640 263,612 -0.03(-0.31%)
Apr 15, 2015 9.870 9.870 9.600 9.670 715,858 -0.19(-1.93%)
Apr 14, 2015 9.870 9.950 9.720 9.860 418,501 +0.03(+0.31%)
Apr 13, 2015 9.910 10.08 9.790 9.830 641,757 -0.16(-1.60%)
Apr 10, 2015 10.49 10.57 9.640 9.990 2,921,044 -0.60(-5.67%)
Apr 09, 2015 10.61 10.69 10.18 10.59 366,441 -0.04(-0.38%)
Apr 08, 2015 10.45 10.65 10.40 10.63 375,222 +0.20(+1.92%)
Apr 07, 2015 10.45 10.58 10.38 10.43 451,958 +0.04(+0.38%)
Apr 06, 2015 10.13 10.46 10.09 10.39 472,818 +0.26(+2.57%)
Apr 02, 2015 10.00 10.13 10.13 10.13 502,100 +0.13(+1.30%)
Apr 01, 2015 10.15 10.15 9.790 10.00 1,111,939 -0.17(-1.67%)
Mar 31, 2015 10.18 10.29 10.00 10.17 589,966 -0.02(-0.20%)
Mar 30, 2015 10.18 10.36 10.09 10.19 658,070 +0.00(+0.00%)
Mar 27, 2015 10.15 10.39 9.960 10.19 576,640 +0.00(+0.00%)
Mar 26, 2015 10.36 10.36 10.08 10.19 836,976 -0.11(-1.07%)
Mar 25, 2015 10.52 10.64 10.23 10.30 647,508 -0.22(-2.09%)
Mar 24, 2015 10.44 10.68 10.36 10.52 326,263 +0.08(+0.77%)
Mar 23, 2015 10.74 10.81 10.40 10.44 402,349 -0.30(-2.79%)
Mar 20, 2015 10.52 10.76 10.39 10.74 1,997,930 +0.29(+2.78%)
Mar 19, 2015 10.17 10.51 10.00 10.45 800,520 +0.23(+2.25%)
Mar 18, 2015 9.940 10.35 9.920 10.22 986,135 +0.20(+2.00%)
Mar 17, 2015 9.820 10.11 9.810 10.02 1,328,122 +0.13(+1.31%)
Mar 16, 2015 10.07 10.07 9.770 9.890 854,481 -0.06(-0.60%)
Mar 13, 2015 9.980 10.02 9.720 9.950 1,358,954 -0.11(-1.09%)
Mar 12, 2015 10.17 10.20 9.970 10.06 1,122,187 -0.05(-0.49%)
Mar 11, 2015 9.780 10.16 9.610 10.11 1,011,376 +0.37(+3.80%)
Mar 10, 2015 9.700 9.770 9.430 9.740 1,198,861 +0.02(+0.21%)
Mar 09, 2015 9.720 9.840 9.420 9.720 1,529,257 +0.01(+0.10%)
Mar 06, 2015 9.660 9.750 9.410 9.710 1,476,795 +0.01(+0.10%)
Mar 05, 2015 9.590 9.730 9.420 9.700 760,434 +0.14(+1.46%)
Mar 04, 2015 9.420 9.630 9.090 9.560 575,590 +0.20(+2.14%)
Mar 03, 2015 8.990 9.370 8.980 9.360 2,389,659 +0.45(+5.05%)
Mar 02, 2015 10.18 10.45 8.520 8.910 3,899,760 -1.25(-12.30%)
Feb 27, 2015 9.750 10.21 9.640 10.16 306,838 +0.57(+5.94%)
Feb 26, 2015 10.36 10.87 9.180 9.590 418,722 -0.81(-7.79%)
Feb 25, 2015 10.39 10.69 10.33 10.40 136,749 +0.06(+0.58%)
Feb 24, 2015 9.930 10.38 9.890 10.34 72,915 +0.40(+4.02%)
Feb 23, 2015 10.01 10.09 9.860 9.940 69,990 -0.13(-1.29%)
Feb 20, 2015 10.13 10.15 9.970 10.07 50,065 -0.08(-0.79%)
Feb 19, 2015 10.11 10.17 9.960 10.15 70,392 -0.08(-0.78%)
Feb 18, 2015 10.30 10.30 9.970 10.23 73,415 -0.09(-0.87%)
Feb 17, 2015 10.36 10.43 10.23 10.32 31,647 -0.01(-0.10%)
Feb 13, 2015 10.18 10.33 10.33 10.33 53,300 +0.12(+1.18%)
Feb 12, 2015 9.950 10.22 9.730 10.21 114,135 +0.35(+3.55%)
Feb 11, 2015 9.790 10.00 9.680 9.860 117,762 +0.06(+0.61%)
Feb 10, 2015 9.900 9.910 9.740 9.800 113,570 -0.09(-0.91%)
Feb 09, 2015 9.740 10.00 9.730 9.890 104,417 +0.13(+1.33%)
Feb 06, 2015 9.870 9.920 9.570 9.760 88,724 -0.09(-0.91%)
Feb 05, 2015 9.180 9.850 9.100 9.850 191,584 +0.71(+7.77%)
Feb 04, 2015 9.300 9.418 9.070 9.140 138,761 -0.19(-2.04%)
Feb 03, 2015 9.290 9.420 9.124 9.330 166,357 +0.18(+1.97%)
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.