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 (%)
Mar 31, 2016 8.230 8.335 8.230 8.180 253,124 +0.00(+0.00%)
Mar 30, 2016 7.590 8.190 7.560 8.180 479,278 +0.62(+8.20%)
Mar 29, 2016 7.400 7.655 7.350 7.560 551,872 +0.11(+1.48%)
Mar 28, 2016 7.320 7.520 7.290 7.450 158,469 +0.12(+1.64%)
Mar 24, 2016 7.250 7.330 7.330 7.330 205,700 +0.06(+0.83%)
Mar 23, 2016 7.290 7.377 7.094 7.270 227,660 -0.07(-0.95%)
Mar 22, 2016 7.460 7.470 7.280 7.340 182,219 -0.15(-2.00%)
Mar 21, 2016 7.440 7.630 7.440 7.490 912,410 +0.07(+0.94%)
Mar 18, 2016 7.410 7.540 7.350 7.420 235,941 +0.00(+0.00%)
Mar 17, 2016 7.290 7.490 7.180 7.420 395,860 +0.14(+1.92%)
Mar 16, 2016 7.100 7.350 6.900 7.280 953,180 +0.43(+6.28%)
Mar 15, 2016 7.070 7.130 6.780 6.850 230,648 -0.30(-4.20%)
Mar 14, 2016 7.010 7.200 6.990 7.150 191,178 +0.10(+1.42%)
Mar 11, 2016 6.940 7.200 6.900 7.050 197,987 +0.13(+1.88%)
Mar 10, 2016 7.180 7.300 6.890 6.920 201,215 -0.33(-4.55%)
Mar 09, 2016 7.220 7.330 7.030 7.250 269,846 +0.00(+0.00%)
Mar 08, 2016 7.340 7.440 7.150 7.250 498,226 -0.17(-2.29%)
Mar 07, 2016 7.150 7.440 7.150 7.420 162,874 +0.25(+3.49%)
Mar 04, 2016 7.180 7.310 7.140 7.170 224,975 -0.01(-0.14%)
Mar 03, 2016 7.230 7.285 7.115 7.180 252,936 -0.08(-1.10%)
Mar 02, 2016 7.070 7.270 7.070 7.260 170,415 +0.17(+2.40%)
Mar 01, 2016 7.260 7.290 7.010 7.090 132,283 -0.14(-1.94%)
Feb 29, 2016 7.200 7.400 7.150 7.230 176,986 +0.06(+0.84%)
Feb 26, 2016 6.910 7.340 6.910 7.170 210,224 +0.26(+3.76%)
Feb 25, 2016 7.020 7.060 6.340 6.910 302,940 -0.19(-2.68%)
Feb 24, 2016 6.920 7.170 6.810 7.100 203,442 +0.13(+1.87%)
Feb 23, 2016 6.900 7.090 6.880 6.970 130,975 +0.02(+0.29%)
Feb 22, 2016 6.970 7.080 6.870 6.950 179,878 +0.03(+0.43%)
Feb 19, 2016 7.010 7.140 6.820 6.920 310,030 -0.13(-1.84%)
Feb 18, 2016 7.060 7.280 6.960 7.050 237,222 +0.00(+0.00%)
Feb 17, 2016 6.770 7.300 6.770 7.050 293,627 +0.22(+3.22%)
Feb 16, 2016 6.600 6.860 6.600 6.830 88,690 +0.27(+4.12%)
Feb 12, 2016 6.470 6.560 6.560 6.560 86,800 +0.11(+1.71%)
Feb 11, 2016 6.170 6.490 6.170 6.450 181,182 +0.19(+3.04%)
Feb 10, 2016 6.450 6.560 6.220 6.260 223,201 -0.19(-2.95%)
Feb 09, 2016 6.510 6.590 6.380 6.450 141,285 -0.12(-1.83%)
Feb 08, 2016 6.950 7.010 6.300 6.570 311,296 -0.47(-6.68%)
Feb 05, 2016 7.120 7.260 7.010 7.040 139,896 -0.14(-1.95%)
Feb 04, 2016 7.030 7.360 7.020 7.180 220,828 +0.11(+1.56%)
Feb 03, 2016 6.980 7.100 6.670 7.070 226,391 +0.16(+2.32%)
Feb 02, 2016 7.000 7.120 6.910 6.910 242,264 -0.18(-2.54%)
Feb 01, 2016 7.210 7.220 6.960 7.090 281,059 -0.19(-2.61%)
Jan 29, 2016 7.240 7.390 7.150 7.280 259,115 +0.04(+0.55%)
Jan 28, 2016 7.430 7.430 7.130 7.240 189,838 -0.12(-1.63%)
Jan 27, 2016 7.500 7.625 7.340 7.360 374,534 -0.19(-2.52%)
Jan 26, 2016 7.350 7.570 7.290 7.550 268,301 +0.24(+3.28%)
Jan 25, 2016 7.300 7.430 7.110 7.310 355,031 +0.03(+0.41%)
Jan 22, 2016 6.540 7.570 6.530 7.280 1,045,003 +1.23(+20.33%)
Jan 21, 2016 6.070 6.340 6.020 6.050 304,986 +0.00(+0.00%)
Jan 20, 2016 6.180 6.260 5.910 6.050 400,693 -0.19(-3.04%)
Jan 19, 2016 6.450 6.520 6.145 6.240 170,261 -0.28(-4.29%)
Jan 15, 2016 6.610 6.520 6.520 6.520 163,200 -0.23(-3.41%)
Jan 14, 2016 6.590 6.800 6.430 6.750 176,750 +0.18(+2.74%)
Jan 13, 2016 6.650 6.760 6.540 6.570 170,049 -0.08(-1.20%)
Jan 12, 2016 6.880 6.945 6.550 6.650 147,514 -0.20(-2.92%)
Jan 11, 2016 7.180 7.220 6.800 6.850 209,835 -0.30(-4.20%)
Jan 08, 2016 7.140 7.260 7.130 7.150 264,981 +0.03(+0.42%)
Jan 07, 2016 7.200 7.310 7.030 7.120 395,217 -0.20(-2.73%)
Jan 06, 2016 7.420 7.425 7.260 7.320 275,002 -0.18(-2.40%)
Jan 05, 2016 7.550 7.580 7.410 7.500 218,513 -0.01(-0.13%)
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.