$7.10 +0.15 (%) Mitel Networks Corp - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/20166.977.166.897.10386,667
12/1/20167.257.256.956.95315,975
11/30/20167.257.347.207.21206,451
11/29/20167.207.297.207.25226,200
11/28/20167.057.237.027.21340,642
11/25/20166.937.046.837.0383,329
11/23/20166.957.016.846.90209,732
11/22/20166.966.996.896.98127,903
11/21/20166.956.986.836.97368,240
11/18/20166.986.986.886.90158,537
11/17/20167.127.126.946.95170,998
11/16/20167.027.106.957.07598,946
11/15/20166.857.046.776.99436,922
11/14/20166.686.866.686.85456,568
11/11/20166.576.766.516.70249,181
11/10/20166.666.726.486.60314,551
11/9/20166.616.646.446.62277,064
11/8/20166.536.636.476.62304,245
11/7/20166.646.646.516.52247,806
11/4/20166.576.646.386.51294,652
11/3/20166.546.796.366.66452,798
11/2/20166.536.596.346.35203,733
11/1/20166.726.756.436.55268,346
10/31/20166.696.806.656.69216,961
10/28/20166.836.946.666.66396,455
10/27/20166.896.896.796.85363,815
10/26/20166.846.936.816.84111,248
10/25/20166.816.906.766.84161,785
10/24/20166.716.836.716.81161,296
10/21/20166.886.886.646.64272,326
10/20/20166.926.976.876.92210,081
10/19/20166.826.996.806.96316,117
10/18/20166.886.896.796.84176,349
10/17/20166.846.886.806.80182,088
10/14/20166.816.946.786.80223,735
10/13/20167.037.036.786.79310,641
10/12/20167.197.196.977.05370,778
10/11/20167.287.367.197.21390,962
10/10/20167.387.477.317.32121,223
10/7/20167.407.417.327.37303,798
10/6/20167.427.437.357.40185,674
10/5/20167.377.497.347.41225,418
10/4/20167.347.437.257.33580,778
10/3/20167.337.367.307.34457,907
9/30/20167.427.427.277.36706,041
9/29/20167.467.547.347.37356,868
9/28/20167.477.517.417.50434,615
9/27/20167.257.557.217.41720,217
9/26/20167.297.307.147.20258,876
9/23/20167.377.447.357.35218,820
9/22/20167.397.467.387.40205,164
9/21/20167.217.397.217.34292,698
9/20/20167.327.357.187.19303,684
9/19/20167.347.487.287.34346,527
9/16/20167.247.367.187.33404,559
9/15/20167.287.357.267.30213,483
9/14/20167.267.327.177.31339,509
9/13/20167.227.317.157.25414,326
9/12/20167.177.317.077.30383,984
9/9/20167.287.327.207.21572,569
9/8/20167.437.517.317.34274,532
9/7/20167.527.557.387.43461,216
9/6/20167.577.617.407.51348,045
9/2/20167.407.627.347.57548,862
9/1/20167.337.447.327.37454,623
8/31/20167.477.497.297.30433,024
8/30/20167.447.607.437.46392,826
8/29/20167.527.567.407.48549,878
8/26/20167.617.617.487.53426,614
8/25/20167.837.837.477.58390,398
8/24/20167.577.887.527.53462,886
8/23/20167.767.797.617.69317,945
8/22/20167.717.787.587.73480,912
8/19/20167.907.907.547.69477,244
8/18/20167.667.777.657.71394,886
8/17/20167.907.907.677.69657,967
8/16/20168.018.077.927.93778,703
8/15/20168.008.077.988.03646,879
8/12/20168.078.107.968.01412,508
8/11/20168.188.197.968.05452,860
8/10/20168.288.287.908.12516,432
8/9/20168.108.208.028.14480,221
8/8/20168.148.248.128.15604,504
8/5/20168.178.237.988.17958,761
8/4/20167.588.527.448.162,836,424
8/3/20167.267.447.227.40877,365
8/2/20167.347.437.207.291,002,286
8/1/20167.577.647.057.31632,432
7/29/20167.277.387.207.33417,168
7/28/20167.367.377.227.24543,587
7/27/20167.307.477.307.34721,270
7/26/20167.237.347.147.28554,183
7/25/20167.137.327.137.22707,275
7/22/20167.227.257.017.16636,712
7/21/20167.567.567.047.06601,200
7/20/20167.007.156.947.06800,518
7/19/20167.027.106.936.96863,636
7/18/20166.987.116.977.01388,560
7/15/20167.057.096.967.01557,443
7/14/20167.007.056.937.031,801,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center