$7.05 +0.07 (%) Mitel Networks Corp - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITL historical data

Date Open High Low Close Volume
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
4/4/20167.877.987.687.71183,482
4/1/20168.088.177.807.88216,652
3/31/20168.238.348.108.18253,124
3/30/20167.598.197.568.18479,278
3/29/20167.407.667.357.56551,872
3/28/20167.327.527.297.45158,469
3/24/20167.257.367.067.33205,662
3/23/20167.297.387.097.27227,660
3/22/20167.467.477.287.34182,219
3/21/20167.447.637.447.49912,410
3/18/20167.417.547.357.42235,941
3/17/20167.297.497.187.42395,860
3/16/20167.107.356.907.28953,180
3/15/20167.077.136.786.85230,648
3/14/20167.017.206.997.15191,178
3/11/20166.947.206.907.05197,987
3/10/20167.187.306.896.92201,215
3/9/20167.227.337.037.25269,846
3/8/20167.347.447.157.25498,226
3/7/20167.157.447.157.42162,874
3/4/20167.187.397.147.17224,975
3/3/20167.237.297.127.18252,936
3/2/20167.077.277.077.26170,415
3/1/20167.267.297.017.09132,283
2/29/20167.207.407.157.23176,986
2/26/20166.917.346.917.17210,224
2/25/20167.027.066.346.91302,940
2/24/20166.927.176.817.10203,442
2/23/20166.907.096.886.97130,975
2/22/20166.977.086.876.95179,878
2/19/20167.017.146.826.92310,030
2/18/20167.067.286.967.05237,222
2/17/20166.777.306.777.05293,627
2/16/20166.606.866.606.8388,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center