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 (%)
Oct 31, 2012 2.650 2.690 2.470 2.550 28,171 -0.10(-3.77%)
Oct 26, 2012 2.680 2.650 2.650 2.650 7,400 -0.03(-1.12%)
Oct 25, 2012 2.630 2.690 2.630 2.680 3,929 +0.03(+1.13%)
Oct 24, 2012 2.690 2.700 2.570 2.650 12,169 -0.03(-1.12%)
Oct 23, 2012 2.570 2.720 2.490 2.680 12,363 +0.19(+7.63%)
Oct 19, 2012 2.482 2.540 2.480 2.490 2,329 -0.04(-1.58%)
Oct 18, 2012 2.530 2.580 2.492 2.530 20,190 -0.05(-1.94%)
Oct 17, 2012 2.620 2.620 2.530 2.580 5,307 +0.02(+0.78%)
Oct 16, 2012 2.580 2.600 2.520 2.560 11,116 -0.02(-0.78%)
Oct 15, 2012 2.680 2.680 2.563 2.580 17,300 -0.08(-3.01%)
Oct 12, 2012 2.647 2.810 2.610 2.660 20,640 +0.02(+0.76%)
Oct 11, 2012 2.710 2.710 2.600 2.640 13,356 -0.09(-3.30%)
Oct 10, 2012 2.740 2.750 2.680 2.730 6,410 -0.06(-2.15%)
Oct 09, 2012 2.710 2.820 2.667 2.790 21,343 +0.12(+4.49%)
Oct 08, 2012 2.800 2.800 2.640 2.670 6,390 -0.15(-5.32%)
Oct 05, 2012 2.830 2.950 2.680 2.820 145,760 -0.04(-1.40%)
Oct 04, 2012 2.740 2.970 2.680 2.860 22,954 +0.16(+5.93%)
Oct 03, 2012 2.680 2.880 2.620 2.700 27,170 -0.01(-0.37%)
Oct 02, 2012 2.610 2.710 2.600 2.710 29,582 +0.05(+1.88%)
Oct 01, 2012 2.670 2.710 2.595 2.660 38,973 -0.04(-1.48%)
Sep 28, 2012 2.630 2.700 2.630 2.700 20,788 +0.10(+3.85%)
Sep 27, 2012 2.500 2.630 2.500 2.600 21,522 +0.10(+4.00%)
Sep 26, 2012 2.550 2.550 2.500 2.500 8,594 -0.07(-2.72%)
Sep 25, 2012 2.550 2.570 2.550 2.570 11,202 +0.02(+0.78%)
Sep 24, 2012 2.530 2.560 2.440 2.550 40,001 -0.04(-1.54%)
Sep 21, 2012 2.570 2.610 2.550 2.590 10,815 -0.02(-0.77%)
Sep 20, 2012 2.690 2.690 2.580 2.610 51,519 -0.08(-2.97%)
Sep 19, 2012 2.730 2.780 2.630 2.690 11,895 -0.02(-0.74%)
Sep 18, 2012 2.630 2.740 2.600 2.710 25,052 +0.02(+0.93%)
Sep 17, 2012 2.740 2.740 2.630 2.685 5,480 -0.02(-0.92%)
Sep 14, 2012 2.770 2.770 2.650 2.710 21,935 -0.01(-0.37%)
Sep 13, 2012 2.700 2.790 2.670 2.720 10,106 +0.06(+2.26%)
Sep 12, 2012 2.680 2.680 2.560 2.660 27,168 +0.05(+1.92%)
Sep 11, 2012 2.620 2.630 2.610 2.610 7,412 +0.02(+0.77%)
Sep 10, 2012 2.700 2.700 2.550 2.590 26,092 -0.10(-3.72%)
Sep 07, 2012 2.660 2.690 2.630 2.690 24,225 +0.08(+3.07%)
Sep 06, 2012 2.510 2.630 2.510 2.610 28,395 +0.11(+4.40%)
Sep 05, 2012 2.630 2.640 2.500 2.500 178,710 -0.13(-4.94%)
Sep 04, 2012 2.740 2.770 2.610 2.630 43,504 -0.15(-5.40%)
Aug 31, 2012 2.900 3.000 2.750 2.780 57,738 -0.12(-4.14%)
Aug 30, 2012 2.850 2.960 2.850 2.900 47,491 +0.05(+1.75%)
Aug 29, 2012 2.830 2.880 2.750 2.850 28,486 +0.20(+7.55%)
Aug 27, 2012 2.860 2.860 2.630 2.650 238,056 -0.09(-3.28%)
Aug 24, 2012 2.750 2.790 2.720 2.740 5,744 +0.02(+0.74%)
Aug 23, 2012 2.782 2.910 2.710 2.720 22,347 -0.08(-2.86%)
Aug 22, 2012 2.870 2.940 2.730 2.800 23,423 -0.08(-2.78%)
Aug 21, 2012 2.930 2.997 2.760 2.880 182,633 -0.05(-1.71%)
Aug 20, 2012 2.920 2.960 2.800 2.930 78,801 +0.03(+1.03%)
Aug 17, 2012 3.010 3.100 2.700 2.900 119,427 -0.24(-7.64%)
Aug 16, 2012 3.100 3.190 3.000 3.140 157,074 -0.02(-0.63%)
Aug 15, 2012 3.300 3.310 3.010 3.160 63,488 -0.14(-4.24%)
Aug 14, 2012 3.397 3.590 3.300 3.300 55,882 -0.10(-2.94%)
Aug 13, 2012 3.300 3.420 3.300 3.400 48,686 +0.04(+1.19%)
Aug 10, 2012 3.460 3.460 3.240 3.360 86,246 -0.09(-2.61%)
Aug 09, 2012 3.660 3.660 2.980 3.450 505,996 -0.89(-20.51%)
Aug 08, 2012 4.240 4.370 4.200 4.340 22,776 +0.02(+0.46%)
Aug 07, 2012 4.260 4.450 4.250 4.320 45,572 -0.13(-2.92%)
Aug 06, 2012 4.380 4.460 4.180 4.450 37,432 +0.04(+0.91%)
Aug 03, 2012 4.190 4.450 4.190 4.410 27,958 +0.11(+2.56%)
Aug 02, 2012 4.250 4.370 4.240 4.300 11,588 -0.08(-1.83%)
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.