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 (%)
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%)
Feb 02, 2015 8.940 9.170 8.560 9.150 98,057 +0.22(+2.46%)
Jan 30, 2015 9.010 9.090 8.810 8.930 117,263 -0.23(-2.51%)
Jan 29, 2015 9.820 9.820 8.970 9.160 144,687 -0.61(-6.24%)
Jan 28, 2015 9.980 9.990 9.720 9.770 37,912 -0.15(-1.51%)
Jan 27, 2015 9.500 9.990 9.500 9.920 97,024 +0.13(+1.33%)
Jan 26, 2015 9.770 9.840 9.665 9.790 68,492 -0.02(-0.20%)
Jan 23, 2015 9.780 9.930 9.740 9.810 60,411 -0.01(-0.10%)
Jan 22, 2015 10.09 10.09 9.760 9.820 134,716 -0.24(-2.39%)
Jan 21, 2015 10.32 10.46 10.05 10.06 64,873 -0.25(-2.42%)
Jan 20, 2015 10.28 10.47 10.28 10.31 81,350 +0.07(+0.68%)
Jan 16, 2015 10.16 10.25 10.10 10.24 141,995 +0.06(+0.59%)
Jan 15, 2015 10.29 10.37 10.12 10.18 119,823 +0.00(+0.00%)
Jan 14, 2015 10.33 10.46 10.06 10.18 166,583 -0.21(-2.02%)
Jan 13, 2015 10.51 10.65 10.33 10.39 69,797 -0.08(-0.76%)
Jan 12, 2015 10.52 10.56 10.38 10.47 154,469 -0.02(-0.19%)
Jan 09, 2015 10.64 10.79 10.42 10.49 78,630 -0.18(-1.69%)
Jan 08, 2015 10.50 10.77 10.50 10.67 111,027 +0.20(+1.91%)
Jan 07, 2015 10.43 10.47 10.36 10.47 53,540 +0.07(+0.67%)
Jan 06, 2015 10.48 10.57 10.30 10.40 129,403 -0.15(-1.42%)
Jan 05, 2015 10.65 10.65 10.45 10.55 123,003 -0.17(-1.59%)
Jan 02, 2015 10.71 10.79 10.50 10.72 77,823 +0.03(+0.28%)
Dec 31, 2014 10.72 10.69 10.69 10.69 158,000 +0.05(+0.47%)
Dec 30, 2014 10.64 10.89 10.60 10.64 57,842 -0.07(-0.65%)
Dec 29, 2014 10.52 10.90 10.40 10.71 67,330 +0.15(+1.42%)
Dec 26, 2014 10.43 10.60 10.39 10.56 24,513 +0.19(+1.83%)
Dec 24, 2014 10.31 10.37 10.37 10.37 34,200 +0.11(+1.07%)
Dec 23, 2014 10.19 10.29 10.19 10.26 56,341 +0.05(+0.49%)
Dec 22, 2014 10.15 10.30 10.14 10.21 146,438 +0.04(+0.39%)
Dec 19, 2014 10.25 10.25 10.08 10.17 244,959 -0.03(-0.29%)
Dec 18, 2014 10.12 10.20 9.970 10.20 95,640 +0.15(+1.49%)
Dec 17, 2014 10.06 10.09 9.880 10.05 107,550 +0.03(+0.30%)
Dec 16, 2014 9.950 10.11 9.880 10.02 106,749 +0.01(+0.10%)
Dec 15, 2014 10.11 10.13 9.930 10.01 74,086 -0.04(-0.40%)
Dec 12, 2014 10.15 10.20 10.00 10.05 121,166 -0.21(-2.05%)
Dec 11, 2014 10.11 10.26 10.08 10.26 138,437 +0.17(+1.68%)
Dec 10, 2014 10.29 10.29 10.00 10.09 124,694 -0.19(-1.85%)
Dec 09, 2014 10.00 10.34 9.810 10.28 65,956 +0.22(+2.19%)
Dec 08, 2014 10.19 10.32 9.960 10.06 143,996 -0.28(-2.71%)
Dec 05, 2014 10.37 10.50 10.19 10.34 243,127 -0.05(-0.48%)
Dec 04, 2014 10.25 10.50 10.19 10.39 147,262 +0.12(+1.17%)
Dec 03, 2014 10.46 10.46 10.21 10.27 132,516 -0.22(-2.10%)
Dec 02, 2014 10.75 10.81 10.46 10.49 101,985 -0.28(-2.60%)
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.