$7.41 +0.01 (%) Mitel Networks Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
8/28/20157.357.477.277.41269,242
8/27/20157.357.537.277.40414,223
8/26/20157.167.327.047.29545,174
8/25/20157.447.707.007.04479,764
8/24/20157.437.607.267.28830,646
8/21/20157.957.987.627.70808,842
8/20/20157.908.297.827.992,938,143
8/19/20158.118.117.907.93211,702
8/18/20158.288.338.068.11251,940
8/17/20157.978.297.828.26511,228
8/14/20158.098.137.887.96874,593
8/13/20158.298.307.978.131,336,623
8/12/20158.538.538.148.30913,876
8/11/20158.908.968.518.57716,922
8/10/20158.788.968.688.93475,033
8/7/20158.628.798.488.77751,224
8/6/20159.099.428.258.61892,162
8/5/20159.579.619.409.56376,523
8/4/20159.459.589.439.55344,439
8/3/20159.449.549.319.46333,166
7/31/20159.359.559.329.45363,426
7/30/20159.289.389.239.34295,244
7/29/20158.969.298.969.27299,756
7/28/20158.949.048.829.00466,054
7/27/20159.159.158.818.92343,853
7/24/20159.049.189.049.15247,764
7/23/20159.209.258.999.06215,392
7/22/20159.249.279.139.20226,872
7/21/20159.269.379.209.25239,420
7/20/20159.189.299.129.26337,501
7/17/20159.109.209.109.18177,337
7/16/20159.009.189.009.11279,854
7/15/20158.989.128.899.04383,678
7/14/20158.919.038.889.01212,886
7/13/20158.868.988.838.95154,124
7/10/20158.718.878.648.87236,950
7/9/20158.658.748.608.68284,156
7/8/20158.788.788.538.62910,611
7/7/20158.788.828.628.82435,191
7/6/20158.698.828.628.78325,869
7/2/20158.778.908.708.85309,110
7/1/20158.859.008.708.79200,198
6/30/20158.868.988.738.83456,361
6/29/20158.978.998.768.85556,479
6/26/20158.869.088.809.02995,301
6/25/20159.009.188.818.89714,450
6/24/20158.939.058.819.01544,702
6/23/20158.748.998.668.97413,209
6/22/20159.139.138.618.72559,745
6/19/20159.329.609.139.16506,206
6/18/20159.319.409.229.33424,166
6/17/20159.219.259.079.21384,320
6/16/20159.199.269.109.19312,478
6/15/20159.139.309.119.21568,851
6/12/20158.929.188.869.14313,510
6/11/20159.079.138.888.96404,767
6/10/20159.119.199.029.09383,742
6/9/20159.159.209.049.10372,933
6/8/20159.219.299.069.14632,908
6/5/20159.299.339.059.26984,492
6/4/20159.269.339.159.28590,531
6/3/20159.289.429.179.27475,872
6/2/20158.999.378.939.311,557,667
6/1/20159.289.429.009.01716,559
5/29/20159.309.429.179.30656,855
5/28/20159.259.499.259.32267,727
5/27/20159.309.379.169.27425,678
5/26/20159.449.489.189.31439,990
5/22/20159.439.589.349.44569,288
5/21/20159.159.429.159.39548,563
5/20/20159.079.188.969.16377,148
5/19/20159.069.138.869.04242,837
5/18/20159.059.339.019.08218,979
5/15/20158.979.068.889.00439,292
5/14/20158.818.998.748.94386,326
5/13/20158.858.908.698.82518,677
5/12/20158.808.928.598.87785,977
5/11/20158.738.878.648.86910,956
5/8/20158.938.978.618.70691,586
5/7/20158.559.028.558.89859,635
5/6/20158.979.068.598.63598,925
5/5/20159.159.178.948.971,018,447
5/4/20159.099.249.099.11430,736
5/1/20159.319.449.019.13547,144
4/30/20159.229.359.189.291,018,642
4/29/20159.549.569.199.30969,233
4/28/20159.539.659.469.59509,131
4/27/20159.569.669.469.57210,561
4/24/20159.589.709.339.51310,693
4/23/20159.539.719.459.59280,417
4/22/20159.369.629.309.56285,461
4/21/20159.399.559.259.32341,469
4/20/20159.389.469.329.44333,938
4/17/20159.619.649.329.39632,769
4/16/20159.679.809.639.64263,612
4/15/20159.879.879.609.67715,858
4/14/20159.879.959.729.86418,501
4/13/20159.9110.089.799.83641,757
4/10/201510.4910.579.649.992,921,044
4/9/201510.6110.6910.1710.59366,441
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!