Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.010 9.090 8.810 8.930 117,263 -0.23(-2.51%)
Jan 29, 2015 9.820 9.820 8.970 9.160 144,687 -0.61(-6.24%)
Jan 28, 2015 9.980 9.990 9.720 9.770 37,912 -0.15(-1.51%)
Jan 27, 2015 9.500 9.990 9.500 9.920 97,024 +0.13(+1.33%)
Jan 26, 2015 9.770 9.840 9.665 9.790 68,492 -0.02(-0.20%)
Jan 23, 2015 9.780 9.930 9.740 9.810 60,411 -0.01(-0.10%)
Jan 22, 2015 10.09 10.09 9.760 9.820 134,716 -0.24(-2.39%)
Jan 21, 2015 10.32 10.46 10.05 10.06 64,873 -0.25(-2.42%)
Jan 20, 2015 10.28 10.47 10.28 10.31 81,350 +0.07(+0.68%)
Jan 16, 2015 10.16 10.25 10.10 10.24 141,995 +0.06(+0.59%)
Jan 15, 2015 10.29 10.37 10.12 10.18 119,823 +0.00(+0.00%)
Jan 14, 2015 10.33 10.46 10.06 10.18 166,583 -0.21(-2.02%)
Jan 13, 2015 10.51 10.65 10.33 10.39 69,797 -0.08(-0.76%)
Jan 12, 2015 10.52 10.56 10.38 10.47 154,469 -0.02(-0.19%)
Jan 09, 2015 10.64 10.79 10.42 10.49 78,630 -0.18(-1.69%)
Jan 08, 2015 10.50 10.77 10.50 10.67 111,027 +0.20(+1.91%)
Jan 07, 2015 10.43 10.47 10.36 10.47 53,540 +0.07(+0.67%)
Jan 06, 2015 10.48 10.57 10.30 10.40 129,403 -0.15(-1.42%)
Jan 05, 2015 10.65 10.65 10.45 10.55 123,003 -0.17(-1.59%)
Jan 02, 2015 10.71 10.79 10.50 10.72 77,823 +0.03(+0.28%)
Dec 31, 2014 10.72 10.69 10.69 10.69 158,000 +0.05(+0.47%)
Dec 30, 2014 10.64 10.89 10.60 10.64 57,842 -0.07(-0.65%)
Dec 29, 2014 10.52 10.90 10.40 10.71 67,330 +0.15(+1.42%)
Dec 26, 2014 10.43 10.60 10.39 10.56 24,513 +0.19(+1.83%)
Dec 24, 2014 10.31 10.37 10.37 10.37 34,200 +0.11(+1.07%)
Dec 23, 2014 10.19 10.29 10.19 10.26 56,341 +0.05(+0.49%)
Dec 22, 2014 10.15 10.30 10.14 10.21 146,438 +0.04(+0.39%)
Dec 19, 2014 10.25 10.25 10.08 10.17 244,959 -0.03(-0.29%)
Dec 18, 2014 10.12 10.20 9.970 10.20 95,640 +0.15(+1.49%)
Dec 17, 2014 10.06 10.09 9.880 10.05 107,550 +0.03(+0.30%)
Dec 16, 2014 9.950 10.11 9.880 10.02 106,749 +0.01(+0.10%)
Dec 15, 2014 10.11 10.13 9.930 10.01 74,086 -0.04(-0.40%)
Dec 12, 2014 10.15 10.20 10.00 10.05 121,166 -0.21(-2.05%)
Dec 11, 2014 10.11 10.26 10.08 10.26 138,437 +0.17(+1.68%)
Dec 10, 2014 10.29 10.29 10.00 10.09 124,694 -0.19(-1.85%)
Dec 09, 2014 10.00 10.34 9.810 10.28 65,956 +0.22(+2.19%)
Dec 08, 2014 10.19 10.32 9.960 10.06 143,996 -0.28(-2.71%)
Dec 05, 2014 10.37 10.50 10.19 10.34 243,127 -0.05(-0.48%)
Dec 04, 2014 10.25 10.50 10.19 10.39 147,262 +0.12(+1.17%)
Dec 03, 2014 10.46 10.46 10.21 10.27 132,516 -0.22(-2.10%)
Dec 02, 2014 10.75 10.81 10.46 10.49 101,985 -0.28(-2.60%)
Dec 01, 2014 10.60 10.80 10.43 10.77 96,185 +0.15(+1.41%)
Nov 28, 2014 10.26 10.88 10.26 10.62 71,988 +0.29(+2.81%)
Nov 26, 2014 10.26 10.33 10.33 10.33 69,600 +0.03(+0.29%)
Nov 25, 2014 10.33 10.40 10.22 10.30 69,560 -0.06(-0.58%)
Nov 24, 2014 9.900 10.37 9.900 10.36 56,648 +0.40(+4.02%)
Nov 21, 2014 10.11 10.11 9.880 9.960 104,589 +0.00(+0.00%)
Nov 20, 2014 10.04 10.12 9.900 9.960 37,999 -0.04(-0.40%)
Nov 19, 2014 9.950 10.01 9.792 10.00 56,626 +0.04(+0.40%)
Nov 18, 2014 10.26 10.29 9.930 9.960 79,533 -0.24(-2.35%)
Nov 17, 2014 10.12 10.40 9.932 10.20 112,745 +0.08(+0.79%)
Nov 14, 2014 10.00 10.14 9.850 10.12 159,474 +0.16(+1.61%)
Nov 13, 2014 10.12 10.12 9.950 9.960 60,823 -0.11(-1.09%)
Nov 12, 2014 9.760 10.10 9.740 10.07 93,286 +0.31(+3.18%)
Nov 11, 2014 9.840 9.880 9.730 9.760 47,922 -0.05(-0.51%)
Nov 10, 2014 9.930 10.00 9.770 9.810 102,267 -0.12(-1.21%)
Nov 07, 2014 9.980 9.990 9.550 9.930 192,898 +0.05(+0.51%)
Nov 06, 2014 9.440 9.910 9.340 9.880 289,845 +0.62(+6.70%)
Nov 05, 2014 9.100 9.310 8.970 9.260 113,755 +0.17(+1.87%)
Nov 04, 2014 9.000 9.130 8.800 9.090 103,711 +0.05(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.