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 (%)
Dec 30, 2011 3.250 3.260 3.080 3.180 47,976 -0.03(-0.93%)
Dec 29, 2011 3.020 3.240 2.920 3.210 275,757 +0.21(+7.00%)
Dec 28, 2011 2.930 3.050 2.930 3.000 221,703 +0.06(+1.97%)
Dec 27, 2011 3.050 3.110 2.942 2.942 48,692 -0.11(-3.54%)
Dec 23, 2011 3.010 3.140 3.000 3.050 51,841 +0.07(+2.35%)
Dec 21, 2011 2.950 2.980 2.930 2.980 32,382 +0.02(+0.68%)
Dec 20, 2011 2.800 3.010 2.800 2.960 48,644 +0.19(+6.86%)
Dec 19, 2011 2.770 2.780 2.760 2.770 24,812 -0.01(-0.36%)
Dec 16, 2011 2.770 2.800 2.770 2.780 99,577 -0.02(-0.71%)
Dec 15, 2011 2.850 2.860 2.800 2.800 19,685 -0.03(-1.06%)
Dec 14, 2011 2.820 2.870 2.820 2.830 25,939 +0.01(+0.35%)
Dec 13, 2011 2.790 2.890 2.790 2.820 20,223 +0.04(+1.44%)
Dec 12, 2011 2.750 2.820 2.750 2.780 21,605 +0.03(+1.09%)
Dec 09, 2011 2.890 2.940 2.710 2.750 73,693 -0.09(-3.17%)
Dec 08, 2011 2.950 3.150 2.840 2.840 45,537 -0.15(-5.02%)
Dec 07, 2011 3.101 3.150 2.970 2.990 25,877 -0.14(-4.47%)
Dec 06, 2011 3.370 3.370 3.110 3.130 128,530 -0.30(-8.75%)
Dec 05, 2011 3.290 3.509 3.240 3.430 104,658 -0.10(-2.83%)
Dec 02, 2011 3.500 3.880 3.350 3.530 1,289,229 +0.79(+28.83%)
Dec 01, 2011 2.540 2.740 2.510 2.740 46,188 +0.18(+7.03%)
Nov 30, 2011 2.410 2.720 2.410 2.560 89,446 +0.13(+5.35%)
Nov 29, 2011 2.310 2.510 2.300 2.430 12,984 +0.02(+0.83%)
Nov 28, 2011 2.350 2.450 2.301 2.410 17,766 +0.11(+4.78%)
Nov 25, 2011 2.320 2.410 2.300 2.300 7,453 -0.04(-1.71%)
Nov 23, 2011 2.330 2.470 2.300 2.340 11,182 -0.01(-0.43%)
Nov 22, 2011 2.360 2.400 2.330 2.350 25,135 -0.09(-3.69%)
Nov 21, 2011 2.345 2.580 2.310 2.440 26,012 +0.02(+0.83%)
Nov 18, 2011 2.360 2.440 2.330 2.420 5,484 +0.05(+2.11%)
Nov 17, 2011 2.370 2.450 2.350 2.370 15,697 -0.01(-0.42%)
Nov 16, 2011 2.293 2.400 2.293 2.380 14,461 +0.04(+1.71%)
Nov 15, 2011 2.350 2.400 2.310 2.340 23,736 -0.01(-0.43%)
Nov 14, 2011 2.340 2.380 2.320 2.350 8,475 -0.03(-1.26%)
Nov 11, 2011 2.360 2.420 2.320 2.380 7,859 +0.06(+2.59%)
Nov 10, 2011 2.480 2.530 2.290 2.320 28,354 -0.10(-4.13%)
Nov 09, 2011 2.290 2.480 2.290 2.420 17,460 +0.11(+4.76%)
Nov 08, 2011 2.320 2.400 2.310 2.310 17,752 -0.06(-2.53%)
Nov 07, 2011 2.360 2.385 2.300 2.370 15,976 -0.04(-1.66%)
Nov 04, 2011 2.400 2.410 2.260 2.410 37,019 -0.02(-0.82%)
Nov 03, 2011 2.540 2.570 2.360 2.430 86,255 -0.14(-5.45%)
Nov 02, 2011 2.748 2.780 2.550 2.570 47,185 -0.16(-5.86%)
Nov 01, 2011 2.710 2.830 2.700 2.730 9,803 -0.12(-4.21%)
Oct 31, 2011 2.740 2.855 2.700 2.850 28,117 +0.10(+3.64%)
Oct 28, 2011 2.710 2.850 2.680 2.750 14,229 +0.00(+0.00%)
Oct 27, 2011 2.730 2.830 2.530 2.750 42,568 +0.09(+3.38%)
Oct 26, 2011 2.540 2.730 2.540 2.660 12,943 +0.10(+3.91%)
Oct 25, 2011 2.550 2.650 2.550 2.560 9,752 -0.01(-0.39%)
Oct 24, 2011 2.480 2.709 2.480 2.570 26,386 +0.17(+7.08%)
Oct 21, 2011 2.320 2.420 2.320 2.400 17,373 +0.05(+2.13%)
Oct 20, 2011 2.288 2.390 2.288 2.350 69,478 +0.10(+4.44%)
Oct 19, 2011 2.340 2.340 2.250 2.250 9,487 -0.04(-1.74%)
Oct 18, 2011 2.190 2.320 2.190 2.290 5,805 +0.06(+2.69%)
Oct 17, 2011 2.160 2.230 2.160 2.230 9,651 +0.01(+0.45%)
Oct 14, 2011 2.230 2.240 2.140 2.220 32,653 +0.01(+0.45%)
Oct 13, 2011 2.180 2.210 2.100 2.210 9,567 -0.01(-0.45%)
Oct 12, 2011 2.130 2.250 2.085 2.220 48,711 +0.07(+3.26%)
Oct 11, 2011 2.070 2.200 1.990 2.150 52,384 -0.06(-2.71%)
Oct 10, 2011 2.100 2.269 2.030 2.210 41,871 +0.05(+2.31%)
Oct 07, 2011 2.160 2.230 2.100 2.160 7,524 -0.04(-1.82%)
Oct 06, 2011 2.180 2.300 2.160 2.200 21,185 -0.01(-0.45%)
Oct 05, 2011 2.200 2.220 2.120 2.210 3,819 -0.03(-1.34%)
Oct 04, 2011 2.130 2.280 1.920 2.240 23,889 +0.06(+2.75%)
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.