$9.44 +0.05 (%) Mitel Networks Corp - NASDAQ

May. 22, 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
5/22/20159.439.589.349.44569,288
5/21/20159.159.429.159.39548,563
5/20/20159.079.188.969.16377,148
5/19/20159.069.138.869.04242,837
5/18/20159.059.339.019.08218,979
5/15/20158.979.068.889.00439,292
5/14/20158.818.998.748.94386,326
5/13/20158.858.908.698.82518,677
5/12/20158.808.928.598.87785,977
5/11/20158.738.878.648.86910,956
5/8/20158.938.978.618.70691,586
5/7/20158.559.028.558.89859,635
5/6/20158.979.068.598.63598,925
5/5/20159.159.178.948.971,018,447
5/4/20159.099.249.099.11430,736
5/1/20159.319.449.019.13547,144
4/30/20159.229.359.189.291,018,642
4/29/20159.549.569.199.30969,233
4/28/20159.539.659.469.59509,131
4/27/20159.569.669.469.57210,561
4/24/20159.589.709.339.51310,693
4/23/20159.539.719.459.59280,417
4/22/20159.369.629.309.56285,461
4/21/20159.399.559.259.32341,469
4/20/20159.389.469.329.44333,938
4/17/20159.619.649.329.39632,769
4/16/20159.679.809.639.64263,612
4/15/20159.879.879.609.67715,858
4/14/20159.879.959.729.86418,501
4/13/20159.9110.089.799.83641,757
4/10/201510.4910.579.649.992,921,044
4/9/201510.6110.6910.1710.59366,441
4/8/201510.4510.6510.4010.63375,222
4/7/201510.4510.5810.3810.43451,958
4/6/201510.1310.4610.0910.39472,818
4/2/201510.0010.189.9610.13502,094
4/1/201510.1510.159.7910.001,111,939
3/31/201510.1810.2910.0010.17589,966
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center