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 (%)
Nov 30, 2012 3.200 3.390 3.000 3.310 425,425 +0.75(+29.30%)
Nov 29, 2012 2.700 2.750 2.560 2.560 54,169 -0.09(-3.40%)
Nov 28, 2012 2.750 2.750 2.640 2.650 19,900 -0.09(-3.28%)
Nov 27, 2012 2.740 2.760 2.710 2.740 18,458 +0.01(+0.37%)
Nov 26, 2012 2.800 2.838 2.720 2.730 62,050 -0.07(-2.50%)
Nov 23, 2012 2.770 2.840 2.770 2.800 9,961 +0.03(+1.08%)
Nov 21, 2012 2.710 2.840 2.710 2.770 4,737 -0.01(-0.36%)
Nov 20, 2012 2.760 2.800 2.750 2.780 4,790 -0.01(-0.36%)
Nov 19, 2012 2.720 2.840 2.720 2.790 8,136 +0.06(+2.20%)
Nov 16, 2012 2.640 2.730 2.640 2.730 16,278 +0.18(+7.06%)
Nov 15, 2012 2.780 2.790 2.510 2.550 92,094 -0.24(-8.60%)
Nov 14, 2012 2.760 2.790 2.720 2.790 7,869 +0.07(+2.57%)
Nov 13, 2012 2.590 2.760 2.510 2.720 44,832 +0.16(+6.25%)
Nov 12, 2012 2.530 2.650 2.530 2.560 14,116 +0.04(+1.59%)
Nov 09, 2012 2.530 2.550 2.520 2.520 8,370 -0.02(-0.79%)
Nov 08, 2012 2.520 2.550 2.510 2.540 8,042 -0.06(-2.31%)
Nov 07, 2012 2.500 2.600 2.500 2.600 2,041 -0.02(-0.76%)
Nov 06, 2012 2.590 2.620 2.590 2.620 5,453 +0.02(+0.77%)
Nov 05, 2012 2.570 2.610 2.410 2.600 10,345 +0.07(+2.77%)
Nov 02, 2012 2.530 2.620 2.430 2.530 123,097 +0.03(+1.20%)
Nov 01, 2012 2.540 2.560 2.480 2.500 106,192 -0.05(-1.96%)
Oct 31, 2012 2.650 2.690 2.470 2.550 28,171 -0.10(-3.77%)
Oct 26, 2012 2.680 2.650 2.650 2.650 7,400 -0.03(-1.12%)
Oct 25, 2012 2.630 2.690 2.630 2.680 3,929 +0.03(+1.13%)
Oct 24, 2012 2.690 2.700 2.570 2.650 12,169 -0.03(-1.12%)
Oct 23, 2012 2.570 2.720 2.490 2.680 12,363 +0.19(+7.63%)
Oct 19, 2012 2.482 2.540 2.480 2.490 2,329 -0.04(-1.58%)
Oct 18, 2012 2.530 2.580 2.492 2.530 20,190 -0.05(-1.94%)
Oct 17, 2012 2.620 2.620 2.530 2.580 5,307 +0.02(+0.78%)
Oct 16, 2012 2.580 2.600 2.520 2.560 11,116 -0.02(-0.78%)
Oct 15, 2012 2.680 2.680 2.563 2.580 17,300 -0.08(-3.01%)
Oct 12, 2012 2.647 2.810 2.610 2.660 20,640 +0.02(+0.76%)
Oct 11, 2012 2.710 2.710 2.600 2.640 13,356 -0.09(-3.30%)
Oct 10, 2012 2.740 2.750 2.680 2.730 6,410 -0.06(-2.15%)
Oct 09, 2012 2.710 2.820 2.667 2.790 21,343 +0.12(+4.49%)
Oct 08, 2012 2.800 2.800 2.640 2.670 6,390 -0.15(-5.32%)
Oct 05, 2012 2.830 2.950 2.680 2.820 145,760 -0.04(-1.40%)
Oct 04, 2012 2.740 2.970 2.680 2.860 22,954 +0.16(+5.93%)
Oct 03, 2012 2.680 2.880 2.620 2.700 27,170 -0.01(-0.37%)
Oct 02, 2012 2.610 2.710 2.600 2.710 29,582 +0.05(+1.88%)
Oct 01, 2012 2.670 2.710 2.595 2.660 38,973 -0.04(-1.48%)
Sep 28, 2012 2.630 2.700 2.630 2.700 20,788 +0.10(+3.85%)
Sep 27, 2012 2.500 2.630 2.500 2.600 21,522 +0.10(+4.00%)
Sep 26, 2012 2.550 2.550 2.500 2.500 8,594 -0.07(-2.72%)
Sep 25, 2012 2.550 2.570 2.550 2.570 11,202 +0.02(+0.78%)
Sep 24, 2012 2.530 2.560 2.440 2.550 40,001 -0.04(-1.54%)
Sep 21, 2012 2.570 2.610 2.550 2.590 10,815 -0.02(-0.77%)
Sep 20, 2012 2.690 2.690 2.580 2.610 51,519 -0.08(-2.97%)
Sep 19, 2012 2.730 2.780 2.630 2.690 11,895 -0.02(-0.74%)
Sep 18, 2012 2.630 2.740 2.600 2.710 25,052 +0.02(+0.93%)
Sep 17, 2012 2.740 2.740 2.630 2.685 5,480 -0.02(-0.92%)
Sep 14, 2012 2.770 2.770 2.650 2.710 21,935 -0.01(-0.37%)
Sep 13, 2012 2.700 2.790 2.670 2.720 10,106 +0.06(+2.26%)
Sep 12, 2012 2.680 2.680 2.560 2.660 27,168 +0.05(+1.92%)
Sep 11, 2012 2.620 2.630 2.610 2.610 7,412 +0.02(+0.77%)
Sep 10, 2012 2.700 2.700 2.550 2.590 26,092 -0.10(-3.72%)
Sep 07, 2012 2.660 2.690 2.630 2.690 24,225 +0.08(+3.07%)
Sep 06, 2012 2.510 2.630 2.510 2.610 28,395 +0.11(+4.40%)
Sep 05, 2012 2.630 2.640 2.500 2.500 178,710 -0.13(-4.94%)
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.