Mitel Networks Corp $10.65

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : MITL  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
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
4/30/20149.099.209.009.15244,989
4/29/20149.119.249.019.07177,776
4/28/20149.239.238.859.10448,308
4/25/20149.389.529.169.25348,582
4/24/20149.409.509.239.45410,573
4/23/20149.479.479.259.27211,150
4/22/20149.149.509.129.47263,925
4/21/20149.009.158.889.09208,759
4/17/20148.769.008.728.99270,767
4/16/20148.558.858.468.77336,595
4/15/20148.698.848.608.67476,073
4/14/20148.918.938.558.71307,576
4/11/20149.009.118.908.91388,645
4/10/20149.259.299.039.12291,003
4/9/20149.149.399.149.28182,602
4/8/20149.149.328.869.19491,222
4/7/20149.559.559.029.11479,972
4/4/201410.1610.239.579.60493,018
4/3/201410.1510.3210.0710.11380,063
4/2/201410.2510.4010.0810.13195,820
4/1/201410.4910.5010.2410.27269,857
3/31/201410.4810.7910.4010.59378,930
3/28/201410.7310.8510.4610.49278,331
3/27/201410.7110.8610.6410.77564,632
3/26/201410.3410.7510.3310.74659,769
3/25/201410.2010.3810.1810.31225,754
3/24/201410.1910.259.9810.17394,622
3/21/201410.2210.319.8510.18903,499
3/20/201410.1910.4310.1110.19285,328
3/19/201410.0910.329.9310.19243,332
3/18/201410.0310.3310.0010.12338,915
3/17/20149.9710.179.909.99200,274
3/14/201410.1110.219.819.94257,691
3/13/201410.3810.4810.1210.18352,528
3/12/201410.1710.4910.0810.34421,594
3/11/201410.3210.399.9710.19510,258
3/10/201410.3410.5010.2510.35355,090
3/7/201410.1010.4810.0610.32974,606
3/6/20149.8310.129.8310.10647,074
3/5/20149.759.859.669.84334,157
3/4/20149.549.779.359.75398,820
Trading Center