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 (%)
Sep 30, 2015 6.700 6.760 6.430 6.450 637,097 -0.18(-2.71%)
Sep 29, 2015 6.780 6.855 6.510 6.630 273,304 -0.14(-2.07%)
Sep 28, 2015 6.780 6.840 6.710 6.770 216,414 -0.04(-0.59%)
Sep 25, 2015 6.750 6.850 6.690 6.810 264,443 +0.12(+1.79%)
Sep 24, 2015 6.840 6.840 6.660 6.690 173,936 -0.18(-2.62%)
Sep 23, 2015 7.030 7.030 6.770 6.870 173,315 -0.13(-1.86%)
Sep 22, 2015 7.120 7.130 6.925 7.000 218,010 -0.19(-2.64%)
Sep 21, 2015 7.030 7.240 7.030 7.190 204,544 +0.16(+2.28%)
Sep 18, 2015 7.080 7.225 7.010 7.030 331,926 -0.12(-1.68%)
Sep 17, 2015 7.160 7.300 7.130 7.150 195,741 -0.04(-0.56%)
Sep 16, 2015 7.040 7.210 7.040 7.190 267,150 +0.18(+2.57%)
Sep 15, 2015 6.940 7.040 6.850 7.010 260,033 +0.06(+0.86%)
Sep 14, 2015 7.040 7.090 6.850 6.950 173,891 -0.09(-1.28%)
Sep 11, 2015 7.070 7.170 6.960 7.040 558,485 -0.10(-1.40%)
Sep 10, 2015 7.160 7.310 7.095 7.140 404,092 -0.01(-0.14%)
Sep 09, 2015 6.990 7.190 6.962 7.150 495,653 +0.18(+2.58%)
Sep 08, 2015 6.960 7.050 6.854 6.970 245,019 +0.10(+1.46%)
Sep 04, 2015 7.130 6.870 6.870 6.870 404,600 -0.37(-5.11%)
Sep 03, 2015 7.110 7.350 7.110 7.240 223,837 +0.04(+0.56%)
Sep 02, 2015 7.220 7.270 7.085 7.200 310,830 +0.03(+0.42%)
Sep 01, 2015 7.280 7.320 7.160 7.170 277,391 -0.20(-2.71%)
Aug 31, 2015 7.330 7.520 7.280 7.370 341,148 -0.04(-0.54%)
Aug 28, 2015 7.350 7.470 7.266 7.410 269,242 +0.01(+0.14%)
Aug 27, 2015 7.350 7.530 7.270 7.400 414,223 +0.11(+1.51%)
Aug 26, 2015 7.160 7.320 7.040 7.290 545,174 +0.25(+3.55%)
Aug 25, 2015 7.440 7.696 7.000 7.040 479,764 -0.24(-3.30%)
Aug 24, 2015 7.430 7.660 7.260 7.280 830,646 -0.42(-5.45%)
Aug 21, 2015 7.950 7.980 7.620 7.700 808,842 -0.29(-3.63%)
Aug 20, 2015 7.900 8.280 7.822 7.990 2,938,143 +0.06(+0.76%)
Aug 19, 2015 8.110 8.110 7.900 7.930 211,702 -0.18(-2.22%)
Aug 18, 2015 8.280 8.330 8.060 8.110 251,940 -0.15(-1.82%)
Aug 17, 2015 7.970 8.290 7.820 8.260 511,228 +0.30(+3.77%)
Aug 14, 2015 8.090 8.130 7.880 7.960 874,593 -0.17(-2.09%)
Aug 13, 2015 8.290 8.300 7.970 8.130 1,336,623 -0.17(-2.05%)
Aug 12, 2015 8.530 8.530 8.140 8.300 913,876 -0.27(-3.15%)
Aug 11, 2015 8.900 8.960 8.510 8.570 716,922 -0.36(-4.03%)
Aug 10, 2015 8.780 8.960 8.680 8.930 475,033 +0.16(+1.82%)
Aug 07, 2015 8.620 8.787 8.480 8.770 751,224 +0.16(+1.86%)
Aug 06, 2015 9.090 9.420 8.250 8.610 892,162 -0.95(-9.94%)
Aug 05, 2015 9.570 9.610 9.400 9.560 376,523 +0.01(+0.10%)
Aug 04, 2015 9.450 9.580 9.430 9.550 344,439 +0.09(+0.95%)
Aug 03, 2015 9.440 9.540 9.310 9.460 333,166 +0.01(+0.11%)
Jul 31, 2015 9.350 9.550 9.320 9.450 363,426 +0.11(+1.18%)
Jul 30, 2015 9.280 9.375 9.230 9.340 295,244 +0.07(+0.76%)
Jul 29, 2015 8.960 9.290 8.960 9.270 299,756 +0.27(+3.00%)
Jul 28, 2015 8.940 9.040 8.820 9.000 466,054 +0.08(+0.90%)
Jul 27, 2015 9.150 9.150 8.810 8.920 343,853 -0.23(-2.51%)
Jul 24, 2015 9.040 9.180 9.040 9.150 247,764 +0.09(+0.99%)
Jul 23, 2015 9.200 9.230 8.990 9.060 215,392 -0.14(-1.52%)
Jul 22, 2015 9.240 9.270 9.130 9.200 226,872 -0.05(-0.54%)
Jul 21, 2015 9.260 9.370 9.200 9.250 239,420 -0.01(-0.11%)
Jul 20, 2015 9.180 9.285 9.120 9.260 337,501 +0.08(+0.87%)
Jul 17, 2015 9.100 9.200 9.100 9.180 177,337 +0.07(+0.77%)
Jul 16, 2015 9.000 9.176 9.000 9.110 279,854 +0.07(+0.77%)
Jul 15, 2015 8.980 9.120 8.890 9.040 383,678 +0.03(+0.33%)
Jul 14, 2015 8.910 9.030 8.880 9.010 212,886 +0.06(+0.67%)
Jul 13, 2015 8.860 8.980 8.830 8.950 154,124 +0.08(+0.90%)
Jul 10, 2015 8.710 8.870 8.640 8.870 236,950 +0.19(+2.19%)
Jul 09, 2015 8.650 8.740 8.600 8.680 284,156 +0.06(+0.70%)
Jul 08, 2015 8.780 8.780 8.530 8.620 910,611 -0.20(-2.27%)
Jul 07, 2015 8.780 8.820 8.620 8.820 435,191 +0.04(+0.46%)
Jul 06, 2015 8.690 8.820 8.620 8.780 325,869 -0.07(-0.79%)
Jul 02, 2015 8.770 8.850 8.850 8.850 309,100 +0.06(+0.68%)
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.