$8.45 +0.11 (%) Mitel Networks Corp - NASDAQ

Oct. 24, 2014 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
10/23/20148.428.528.268.34148,835
10/22/20148.418.518.338.3591,247
10/21/20148.218.508.218.42171,150
10/20/20148.508.678.108.16147,256
10/17/20148.618.648.238.42134,601
10/16/20148.308.548.188.52264,440
10/15/20148.008.457.858.41304,058
10/14/20147.958.087.948.05150,899
10/13/20147.958.177.757.92241,983
10/10/20148.058.217.978.01303,372
10/9/20148.428.428.148.16182,275
10/8/20148.418.498.188.43261,214
10/7/20148.688.688.418.41233,429
10/6/20148.808.938.728.7599,058
10/3/20148.888.998.808.82120,804
10/2/20148.868.928.618.88140,915
10/1/20149.159.158.718.84132,723
9/30/20149.249.269.139.15168,065
9/29/20149.229.319.139.23279,192
9/26/20149.349.369.209.34219,629
9/25/20149.529.609.299.31319,921
9/24/20149.679.679.479.58285,611
9/23/20149.589.719.579.62372,993
9/22/20149.909.909.639.71356,493
9/19/201410.0510.089.919.97482,704
9/18/20149.8710.069.7510.03243,868
9/17/20149.739.909.599.85147,119
9/16/20149.779.809.699.75185,360
9/15/201410.1410.149.779.80315,008
9/12/201410.0510.129.9110.10125,079
9/11/20149.9110.109.7510.05153,630
9/10/20149.829.999.759.94160,486
9/9/20149.909.989.779.84142,821
9/8/20149.879.999.759.96276,097
9/5/20149.939.969.819.92275,763
9/4/20149.9910.089.889.95264,792
9/3/201410.0510.139.879.96619,727
9/2/20149.9610.089.9210.00211,237
8/29/20149.9910.279.9910.02115,958
8/28/201410.1310.2810.0210.04216,290
8/27/20149.9610.269.8610.19287,803
8/26/20149.9210.059.869.98160,902
8/25/201410.1210.259.929.94307,041
8/22/20149.8110.099.8110.03288,211
8/21/20149.849.979.809.86106,347
8/20/20149.929.949.869.8798,743
8/19/20149.949.989.889.93143,503
8/18/20149.9810.029.919.9664,776
8/15/20149.9910.039.849.9490,765
8/14/201410.0910.109.909.96117,112
8/13/201410.3710.449.9910.06154,145
8/12/201410.3510.4610.1310.33123,625
8/11/201410.1510.5010.1510.45141,606
8/8/20149.8710.129.8310.08195,986
8/7/201410.2210.229.639.84893,775
8/6/201410.5810.5810.3410.44200,869
8/5/201410.6210.7110.5010.60170,548
8/4/201410.8811.0810.5410.72132,412
8/1/201411.0511.1110.8310.87190,982
7/31/201411.2011.2010.9311.07219,263
7/30/201410.7611.2910.7511.27221,199
7/29/201410.6710.7910.6010.71278,730
7/28/201410.7110.8010.5110.68117,778
7/25/201410.6010.6810.6010.67421,898
7/24/201410.7310.8110.6110.65128,801
7/23/201410.8510.8510.5610.68139,398
7/22/201410.6110.8710.5910.83182,548
7/21/201410.7310.8510.5610.5892,899
7/18/201410.6410.9210.5110.84685,945
7/17/201410.4610.7510.4610.63164,094
7/16/201410.2510.5510.2310.50177,119
7/15/201410.2210.2810.1610.25112,822
7/14/201410.1010.2410.0410.22127,941
7/11/201410.0110.069.8710.01160,717
7/10/20149.9010.079.9010.01156,033
7/9/201410.0810.179.9710.031,265,169
7/8/201410.1110.169.9510.09165,798
7/7/201410.3710.379.9810.15274,352
7/3/201410.5210.5610.4510.5477,001
7/2/201410.5510.5910.4610.50228,060
7/1/201410.5510.6810.5410.5560,594
6/30/201410.4310.6210.2510.54127,190
6/27/201410.3410.5910.3410.47227,830
6/26/201410.2710.6010.2710.41349,528
6/25/201410.6510.6610.2810.30286,861
6/24/201410.6310.9510.6310.73210,084
6/23/201410.8910.8910.6310.74193,159
6/20/201410.7210.9010.6410.87411,733
6/19/201410.7110.7510.6110.70237,813
6/18/201410.6910.7410.5310.71446,953
6/17/201410.4410.7310.4110.62309,510
6/16/201410.8510.8810.5210.55393,017
6/13/201411.1411.1510.7710.90318,458
6/12/201411.3111.3510.9711.18250,488
6/11/201411.1711.3311.0511.31165,188
6/10/201411.2211.3111.1511.27184,821
6/9/201411.0911.3811.0911.28171,605
6/6/201410.9611.1310.9011.10210,415
6/5/201410.8410.9210.7810.89160,797
6/4/201410.7511.0110.7510.91116,268
  • Showing 1-100 of 1,136 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center