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 (%)
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%)
May 01, 2014 9.100 9.200 9.080 9.120 199,409 -0.03(-0.33%)
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%)
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.