$6.11 +0.03 (%) Mitel Networks Corp - NASDAQ

Jun. 29, 2016 | 01:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
6/28/20166.086.205.986.08874,224
6/27/20166.396.505.946.011,422,642
6/24/20166.396.606.116.471,188,592
6/23/20166.596.686.556.60385,126
6/22/20166.566.646.466.52494,696
6/21/20166.606.616.486.54496,479
6/20/20166.566.726.566.59706,424
6/17/20166.396.516.346.48838,375
6/16/20166.346.406.246.38375,505
6/15/20166.376.506.356.39545,638
6/14/20166.286.436.276.41559,651
6/13/20166.206.456.206.29521,050
6/10/20166.516.636.356.38606,534
6/9/20166.726.726.556.601,009,304
6/8/20166.816.916.686.751,895,879
6/7/20166.686.886.666.78801,790
6/6/20166.686.726.646.69532,059
6/3/20166.696.746.616.691,388,793
6/2/20166.586.706.576.67863,688
6/1/20166.786.836.586.60919,796
5/31/20166.716.946.716.841,353,178
5/27/20166.726.766.656.69916,363
5/26/20166.706.826.696.741,197,369
5/25/20166.706.806.606.651,085,098
5/24/20166.256.786.256.713,897,718
5/23/20166.116.346.116.23864,121
5/20/20166.126.246.096.10858,999
5/19/20166.266.316.076.10586,828
5/18/20166.126.466.126.301,085,559
5/17/20166.306.406.086.121,483,331
5/16/20166.256.446.206.332,137,668
5/13/20166.196.516.146.201,253,438
5/12/20166.826.896.446.441,287,787
5/11/20166.746.926.696.811,161,635
5/10/20166.556.776.486.73979,176
5/9/20166.606.616.456.541,193,801
5/6/20166.446.606.396.58729,107
5/5/20166.246.756.246.511,357,150
5/4/20166.756.856.616.67704,522
5/3/20167.007.016.736.821,190,331
5/2/20166.987.106.937.051,040,874
4/29/20167.117.166.976.981,052,829
4/28/20167.267.357.147.16698,341
4/27/20167.277.377.167.28972,964
4/26/20167.117.317.037.311,431,277
4/25/20167.087.146.997.041,080,391
4/22/20167.047.167.017.081,697,213
4/21/20166.897.156.897.043,245,707
4/20/20166.967.046.816.922,451,536
4/19/20167.067.206.916.961,594,544
4/18/20167.107.156.927.072,233,834
4/15/20167.347.377.017.1214,407,490
4/14/20168.138.147.677.88307,691
4/13/20167.998.187.968.06197,362
4/12/20168.058.077.817.96384,620
4/11/20168.218.358.038.08306,253
4/8/20168.018.318.008.21711,361
4/7/20168.158.217.807.95276,562
4/6/20167.738.257.658.22433,905
4/5/20167.657.767.587.70176,817
4/4/20167.877.987.687.71183,482
4/1/20168.088.177.807.88216,652
3/31/20168.238.348.108.18253,124
3/30/20167.598.197.568.18479,278
3/29/20167.407.667.357.56551,872
3/28/20167.327.527.297.45158,469
3/24/20167.257.367.067.33205,662
3/23/20167.297.387.097.27227,660
3/22/20167.467.477.287.34182,219
3/21/20167.447.637.447.49912,410
3/18/20167.417.547.357.42235,941
3/17/20167.297.497.187.42395,860
3/16/20167.107.356.907.28953,180
3/15/20167.077.136.786.85230,648
3/14/20167.017.206.997.15191,178
3/11/20166.947.206.907.05197,987
3/10/20167.187.306.896.92201,215
3/9/20167.227.337.037.25269,846
3/8/20167.347.447.157.25498,226
3/7/20167.157.447.157.42162,874
3/4/20167.187.397.147.17224,975
3/3/20167.237.297.127.18252,936
3/2/20167.077.277.077.26170,415
3/1/20167.267.297.017.09132,283
2/29/20167.207.407.157.23176,986
2/26/20166.917.346.917.17210,224
2/25/20167.027.066.346.91302,940
2/24/20166.927.176.817.10203,442
2/23/20166.907.096.886.97130,975
2/22/20166.977.086.876.95179,878
2/19/20167.017.146.826.92310,030
2/18/20167.067.286.967.05237,222
2/17/20166.777.306.777.05293,627
2/16/20166.606.866.606.8388,690
2/12/20166.476.726.416.5686,815
2/11/20166.176.496.176.45181,182
2/10/20166.456.566.226.26223,201
2/9/20166.516.596.386.45141,285
2/8/20166.957.016.306.57311,296
2/5/20167.127.267.017.04139,896
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center