Recent Quotes (30 days)

You have no recent quotes
chg | %
.IXIC5,029.05+40.410.81%
UKX6,680.69-2.17-0.03%
SX5E2,933.44+48.121.67%
PX14,331.38+66.851.57%
OSPTX14,484.28+126.310.88%
XJO5,353.20+16.100.30%
SENSEX27,808.14+181.450.66%
T251,444.56+9.650.67%
SMI8,143.13+26.020.32%
ATX2,164.29+53.772.55%
IBOV54,697.02+736.911.37%
SET1,474.92+6.530.44%
XU10081,141.57+1,906.622.41%
IB8,506.00+200.902.42%
WIG45,140.51+264.890.59%
TASI6,625.78+55.440.84%
IAR14,509.78+19.160.13%
ME46,349.50+171.890.37%
COMPOSITE5,099.53+30.510.60%
.DJI18,361.43+134.500.74%

Mitel Networks Corporation historical prices

   Watch this stock

Historical chart

    9.56 
    8.38 
    7.19 
 Jul 15, 2015 Jul 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 11, 2016 7.10 7.28 7.04 7.06 2,966,938
Jul 8, 2016 7.17 7.25 6.96 7.21 13,594,894
Jul 7, 2016 6.03 6.11 5.81 6.02 1,614,809
Jul 6, 2016 5.98 6.10 5.94 6.02 458,303
Jul 5, 2016 6.16 6.16 5.93 6.03 699,074
Jul 1, 2016 6.27 6.44 6.22 6.23 592,243
Jun 30, 2016 6.15 6.32 6.10 6.29 1,976,825
Jun 29, 2016 6.19 6.19 6.03 6.16 1,279,812
Jun 28, 2016 6.08 6.20 5.98 6.08 874,224
Jun 27, 2016 6.39 6.50 5.94 6.01 1,422,642
Jun 24, 2016 6.39 6.60 6.11 6.47 1,188,592
Jun 23, 2016 6.59 6.68 6.55 6.60 385,126
Jun 22, 2016 6.56 6.64 6.46 6.52 494,696
Jun 21, 2016 6.60 6.61 6.48 6.54 496,479
Jun 20, 2016 6.56 6.72 6.56 6.59 706,424
Jun 17, 2016 6.39 6.51 6.34 6.48 838,375
Jun 16, 2016 6.34 6.40 6.24 6.38 375,505
Jun 15, 2016 6.37 6.50 6.34 6.39 545,638
Jun 14, 2016 6.28 6.43 6.27 6.41 559,651
Jun 13, 2016 6.20 6.45 6.20 6.29 521,050
Jun 10, 2016 6.51 6.63 6.35 6.38 606,534
Jun 9, 2016 6.72 6.72 6.55 6.60 1,009,304
Jun 8, 2016 6.81 6.91 6.68 6.75 1,895,879
Jun 7, 2016 6.68 6.88 6.66 6.78 801,790
Jun 6, 2016 6.68 6.72 6.64 6.69 532,059
Jun 3, 2016 6.69 6.74 6.61 6.69 1,388,793
Jun 2, 2016 6.58 6.70 6.57 6.67 863,688
Jun 1, 2016 6.78 6.83 6.58 6.60 919,796
May 31, 2016 6.71 6.94 6.71 6.84 1,353,178
May 27, 2016 6.72 6.76 6.65 6.69 916,363