$10.17 -0.03 (%) Mitel Networks Corp - NASDAQ

Dec. 19, 2014 | 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
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
11/3/20149.329.328.979.0462,845
10/31/20149.399.579.199.34113,218
10/30/20148.989.398.969.27198,143
10/29/20149.079.218.979.0598,139
10/28/20148.529.058.449.02143,466
10/27/20148.398.568.318.52103,135
10/24/20148.358.478.298.4658,984
10/23/20148.428.528.268.34148,835
10/22/20148.418.518.338.3591,247
10/21/20148.218.508.218.42171,150
10/20/20148.508.678.108.16147,256
10/17/20148.618.648.238.42134,601
10/16/20148.308.548.188.52264,440
10/15/20148.008.457.858.41304,058
10/14/20147.958.087.948.05150,899
10/13/20147.958.177.757.92241,983
10/10/20148.058.217.978.01303,372
10/9/20148.428.428.148.16182,275
10/8/20148.418.498.188.43261,214
10/7/20148.688.688.418.41233,429
10/6/20148.808.938.728.7599,058
10/3/20148.888.998.808.82120,804
10/2/20148.868.928.618.88140,915
10/1/20149.159.158.718.84132,723
9/30/20149.249.269.139.15168,065
9/29/20149.229.319.139.23279,192
9/26/20149.349.369.209.34219,629
9/25/20149.529.609.299.31319,921
9/24/20149.679.679.479.58285,611
9/23/20149.589.719.579.62372,993
9/22/20149.909.909.639.71356,493
9/19/201410.0510.089.919.97482,704
9/18/20149.8710.069.7510.03243,868
9/17/20149.739.909.599.85147,119
9/16/20149.779.809.699.75185,360
9/15/201410.1410.149.779.80315,008
9/12/201410.0510.129.9110.10125,079
9/11/20149.9110.109.7510.05153,630
9/10/20149.829.999.759.94160,486
9/9/20149.909.989.779.84142,821
9/8/20149.879.999.759.96276,097
9/5/20149.939.969.819.92275,763
9/4/20149.9910.089.889.95264,792
9/3/201410.0510.139.879.96619,727
9/2/20149.9610.089.9210.00211,237
8/29/20149.9910.279.9910.02115,958
8/28/201410.1310.2810.0210.04216,290
8/27/20149.9610.269.8610.19287,803
8/26/20149.9210.059.869.98160,902
8/25/201410.1210.259.929.94307,041
8/22/20149.8110.099.8110.03288,211
8/21/20149.849.979.809.86106,347
8/20/20149.929.949.869.8798,743
8/19/20149.949.989.889.93143,503
8/18/20149.9810.029.919.9664,776
8/15/20149.9910.039.849.9490,765
8/14/201410.0910.109.909.96117,112
8/13/201410.3710.449.9910.06154,145
8/12/201410.3510.4610.1310.33123,625
8/11/201410.1510.5010.1510.45141,606
8/8/20149.8710.129.8310.08195,986
8/7/201410.2210.229.639.84893,775
8/6/201410.5810.5810.3410.44200,869
8/5/201410.6210.7110.5010.60170,548
8/4/201410.8811.0810.5410.72132,412
8/1/201411.0511.1110.8310.87190,982
7/31/201411.2011.2010.9311.07219,263
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center