$6.56 +0.11 (%) Mitel Networks Corp - NASDAQ

Feb. 12, 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
2/12/20166.476.726.416.5686,815
2/11/20166.176.496.176.45181,182
2/10/20166.456.566.226.26223,201
2/9/20166.516.596.386.45141,285
2/8/20166.957.016.306.57311,296
2/5/20167.127.267.017.04139,896
2/4/20167.037.367.027.18220,828
2/3/20166.987.106.677.07226,391
2/2/20167.007.126.916.91242,264
2/1/20167.217.226.967.09281,059
1/29/20167.247.397.157.28259,115
1/28/20167.437.437.137.24189,838
1/27/20167.507.637.347.36374,534
1/26/20167.357.577.297.55268,301
1/25/20167.307.437.117.31355,031
1/22/20166.547.576.537.281,045,003
1/21/20166.076.346.026.05304,986
1/20/20166.186.265.916.05400,693
1/19/20166.456.526.156.24170,261
1/15/20166.616.796.336.52163,210
1/14/20166.596.806.436.75176,750
1/13/20166.656.766.546.57170,049
1/12/20166.886.956.556.65147,514
1/11/20167.187.226.806.85209,835
1/8/20167.147.267.127.15264,981
1/7/20167.207.317.037.12395,217
1/6/20167.427.437.267.32275,002
1/5/20167.557.587.417.50218,513
1/4/20167.607.617.397.51228,814
12/31/20157.747.887.657.69204,385
12/30/20157.827.927.587.76242,704
12/29/20157.827.967.727.86189,389
12/28/20157.857.867.677.79185,353
12/24/20157.737.927.687.8893,306
12/23/20157.737.777.597.75354,800
12/22/20157.597.707.497.69314,682
12/21/20157.507.537.167.53655,288
12/18/20157.567.607.437.47151,601
12/17/20157.677.747.517.57165,926
12/16/20157.717.767.557.70264,880
12/15/20157.707.797.647.68132,648
12/14/20157.647.707.507.69246,327
12/11/20157.827.867.547.65267,024
12/10/20157.948.047.857.90238,928
12/9/20157.888.127.727.98324,697
12/8/20157.817.937.697.90308,163
12/7/20158.088.087.847.86243,114
12/4/20158.168.318.058.09626,628
12/3/20158.408.458.058.21328,106
12/2/20158.548.608.288.37242,728
12/1/20158.728.788.548.56219,034
11/30/20158.538.828.538.69996,333
11/27/20158.528.588.468.53170,712
11/25/20158.558.628.498.51529,078
11/24/20158.558.608.498.57196,595
11/23/20158.558.598.488.57289,290
11/20/20158.588.648.518.54269,066
11/19/20158.578.648.518.55197,317
11/18/20158.568.668.448.57532,144
11/17/20158.708.768.518.67428,840
11/16/20158.758.828.618.69342,060
11/13/20158.708.828.598.77444,773
11/12/20158.728.838.658.72358,149
11/11/20158.758.848.568.75378,339
11/10/20158.728.848.548.75688,218
11/9/20158.828.898.688.74312,155
11/6/20158.808.858.698.80621,247
11/5/20158.498.908.108.801,784,601
11/4/20157.787.867.487.65679,508
11/3/20157.817.907.707.72462,720
11/2/20157.827.987.747.86489,843
10/30/20157.908.007.777.83318,784
10/29/20157.978.067.907.94106,240
10/28/20158.038.097.908.01470,300
10/27/20158.088.087.838.01531,121
10/26/20158.118.228.038.11313,480
10/23/20157.948.217.878.13393,771
10/22/20158.068.107.857.96324,100
10/21/20158.048.067.878.03331,720
10/20/20157.988.207.968.07364,148
10/19/20157.988.087.878.04122,373
10/16/20158.068.127.868.04171,995
10/15/20157.628.057.628.02224,325
10/14/20157.647.737.487.59339,854
10/13/20157.877.957.597.63207,326
10/12/20158.148.147.837.89153,602
10/9/20158.158.378.038.17572,480
10/8/20157.508.377.508.181,367,015
10/7/20156.897.106.897.02421,424
10/6/20156.816.906.716.88284,933
10/5/20156.736.896.736.83332,664
10/2/20156.436.736.416.70340,610
10/1/20156.446.546.366.50264,840
9/30/20156.706.766.436.45637,097
9/29/20156.786.866.516.63273,304
9/28/20156.786.846.716.77216,414
9/25/20156.756.856.696.81264,443
9/24/20156.846.846.666.69173,936
9/23/20157.037.036.766.87173,315
9/22/20157.127.136.937.00218,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center