$10.19 0.00 (%) Mitel Networks Corp - NASDAQ

Mar. 30, 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
3/30/201510.1810.3610.0910.19658,070
3/27/201510.1510.399.9610.19576,640
3/26/201510.3610.3610.0810.19836,976
3/25/201510.5210.6410.2310.30647,508
3/24/201510.4410.6810.3610.52326,263
3/23/201510.7410.8110.4010.44402,349
3/20/201510.5210.8110.3910.741,997,930
3/19/201510.1710.5110.0010.45800,520
3/18/20159.9410.359.9210.22986,135
3/17/20159.8210.119.8110.021,328,122
3/16/201510.0710.079.779.89854,481
3/13/20159.9810.029.729.951,358,954
3/12/201510.1710.209.9710.061,122,187
3/11/20159.7810.169.6110.111,011,376
3/10/20159.709.779.439.741,198,861
3/9/20159.729.849.429.721,529,257
3/6/20159.669.759.419.711,476,795
3/5/20159.599.739.429.70760,434
3/4/20159.429.639.099.56575,590
3/3/20158.999.378.989.362,389,659
3/2/201510.1810.458.528.913,899,760
2/27/20159.7510.219.6410.16306,838
2/26/201510.3610.879.189.59418,722
2/25/201510.3910.6910.3310.40136,749
2/24/20159.9310.389.8910.3472,915
2/23/201510.0110.099.869.9469,990
2/20/201510.1310.159.9710.0750,065
2/19/201510.1110.179.9610.1570,392
2/18/201510.3010.309.9710.2373,415
2/17/201510.3610.4310.2310.3231,647
2/13/201510.1810.3610.1510.3353,308
2/12/20159.9510.229.7310.21114,135
2/11/20159.7910.009.689.86117,762
2/10/20159.909.919.749.80113,570
2/9/20159.7410.009.739.89104,417
2/6/20159.879.929.579.7688,724
2/5/20159.189.859.109.85191,584
2/4/20159.309.429.079.14138,761
2/3/20159.299.429.129.33166,357
2/2/20158.949.178.569.1598,057
1/30/20159.019.098.818.93117,263
1/29/20159.829.828.979.16144,687
1/28/20159.989.999.729.7737,912
1/27/20159.509.999.509.9297,024
1/26/20159.779.849.679.7968,492
1/23/20159.789.939.749.8160,411
1/22/201510.0910.099.769.82134,716
1/21/201510.3210.4610.0510.0664,873
1/20/201510.2810.4710.2810.3181,350
1/16/201510.1610.2510.1010.24141,995
1/15/201510.2910.3710.1210.18119,823
1/14/201510.3310.4610.0610.18166,583
1/13/201510.5110.6510.3310.3969,797
1/12/201510.5210.5610.3810.47154,469
1/9/201510.6410.7910.4210.4978,630
1/8/201510.5010.7710.5010.67111,027
1/7/201510.4310.4710.3610.4753,540
1/6/201510.4810.5710.3010.40129,403
1/5/201510.6510.6510.4510.55123,003
1/2/201510.7110.7910.5010.7277,823
12/31/201410.7210.8510.5810.69157,984
12/30/201410.6410.8910.6010.6457,842
12/29/201410.5210.9010.4010.7167,330
12/26/201410.4310.6010.3910.5624,513
12/24/201410.3110.5110.2810.3734,248
12/23/201410.1910.2910.1910.2656,341
12/22/201410.1510.3010.1410.21146,438
12/19/201410.2510.2510.0810.17244,959
12/18/201410.1210.209.9710.2095,640
12/17/201410.0610.099.8810.05107,550
12/16/20149.9510.119.8810.02106,749
12/15/201410.1110.139.9310.0174,086
12/12/201410.1510.2010.0010.05121,166
12/11/201410.1110.2610.0810.26138,437
12/10/201410.2910.2910.0010.09124,694
12/9/201410.0010.349.8110.2865,956
12/8/201410.1910.329.9610.06143,996
12/5/201410.3710.5010.1910.34243,127
12/4/201410.2510.5010.1910.39147,262
12/3/201410.4610.4610.2110.27132,516
12/2/201410.7510.8110.4610.49101,985
12/1/201410.6010.8010.4310.7796,185
11/28/201410.2610.8810.2610.6271,988
11/26/201410.2610.3310.1010.3369,599
11/25/201410.3310.4010.2210.3069,560
11/24/20149.9010.379.9010.3656,648
11/21/201410.1110.119.889.96104,589
11/20/201410.0410.129.909.9637,999
11/19/20149.9510.019.7910.0056,626
11/18/201410.2610.299.939.9679,533
11/17/201410.1210.409.9310.20112,745
11/14/201410.0010.149.8510.12159,474
11/13/201410.1210.129.959.9660,823
11/12/20149.7610.109.7410.0793,286
11/11/20149.849.889.739.7647,922
11/10/20149.9310.009.779.81102,267
11/7/20149.989.999.559.93192,898
11/6/20149.449.919.349.88289,845
11/5/20149.109.318.979.26113,755
11/4/20149.009.138.809.09103,711
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center