$9.62 -0.09 (%) Mitel Networks Corp - NASDAQ

Sep. 23, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
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
6/3/201410.9010.9410.7710.80130,872
6/2/201411.0611.1110.8210.8286,517
5/30/201411.0911.1511.0111.0662,903
5/29/201411.0911.3011.0111.17143,194
5/28/201411.1711.2411.0111.10144,277
5/27/201411.0211.2310.9511.10250,645
5/23/201410.7711.0510.7711.04180,938
5/22/201410.8510.9010.7410.80201,218
5/21/201410.8111.0010.7910.89232,030
5/20/201410.8910.9710.8110.83228,854
5/19/201410.7611.0010.5610.89202,452
5/16/201410.8110.9410.8010.86479,247
5/15/201411.0711.1710.8710.89571,252
5/14/201411.0911.3310.7511.07464,600
5/13/201411.7211.8111.3711.67373,977
5/12/201410.9811.9410.9811.70765,219
5/9/201410.9611.0610.6510.83607,397
5/8/201410.0311.3410.0310.961,358,452
5/7/20149.759.869.499.69752,548
5/6/20149.399.759.359.70413,547
5/5/20149.079.409.059.37297,528
5/2/20149.099.229.069.12253,362
5/1/20149.109.209.089.12199,409
  • Showing 1-100 of 1,113 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center