$7.58 +0.05 (%) Mitel Networks Corp - NASDAQ

Aug. 25, 2016 | 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
8/24/20167.577.887.527.53462,886
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
7/13/20167.097.106.926.97997,622
7/12/20167.117.146.987.061,455,969
7/11/20167.107.287.047.062,966,938
7/8/20167.177.256.967.2113,594,894
7/7/20166.036.115.816.021,614,809
7/6/20165.986.105.946.02458,303
7/5/20166.166.165.936.03699,074
7/1/20166.276.446.226.23592,243
6/30/20166.156.326.106.291,976,825
6/29/20166.196.196.036.161,279,812
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center