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, 2016 7.250 7.340 7.200 7.210 206,451 -0.04(-0.55%)
Nov 29, 2016 7.200 7.285 7.200 7.250 226,200 +0.04(+0.55%)
Nov 28, 2016 7.050 7.230 7.020 7.210 340,642 +0.18(+2.56%)
Nov 25, 2016 6.930 7.040 6.830 7.030 83,329 +0.13(+1.88%)
Nov 23, 2016 6.900 6.900 6.900 0 -0.08(-1.15%)
Nov 22, 2016 6.960 6.990 6.890 6.980 127,903 +0.01(+0.14%)
Nov 21, 2016 6.950 6.980 6.825 6.970 368,240 +0.07(+1.01%)
Nov 18, 2016 6.980 6.980 6.880 6.900 158,537 -0.05(-0.72%)
Nov 17, 2016 7.120 7.120 6.940 6.950 170,998 -0.12(-1.70%)
Nov 16, 2016 7.020 7.100 6.950 7.070 598,946 +0.08(+1.14%)
Nov 15, 2016 6.850 7.040 6.770 6.990 436,922 +0.14(+2.04%)
Nov 14, 2016 6.680 6.860 6.680 6.850 456,568 +0.15(+2.24%)
Nov 11, 2016 6.570 6.760 6.510 6.700 249,181 +0.10(+1.52%)
Nov 10, 2016 6.660 6.720 6.550 6.600 314,551 -0.02(-0.30%)
Nov 09, 2016 6.610 6.640 6.440 6.620 277,064 +0.00(+0.00%)
Nov 08, 2016 6.530 6.630 6.470 6.620 304,245 +0.10(+1.53%)
Nov 07, 2016 6.640 6.640 6.505 6.520 247,806 +0.01(+0.15%)
Nov 04, 2016 6.570 6.640 6.380 6.510 294,652 -0.15(-2.25%)
Nov 03, 2016 6.540 6.790 6.360 6.660 452,798 +0.31(+4.88%)
Nov 02, 2016 6.530 6.590 6.340 6.350 203,733 -0.20(-3.05%)
Nov 01, 2016 6.720 6.750 6.430 6.550 268,346 -0.14(-2.09%)
Oct 31, 2016 6.690 6.800 6.650 6.690 216,961 +0.03(+0.45%)
Oct 28, 2016 6.830 6.940 6.660 6.660 396,455 -0.19(-2.77%)
Oct 27, 2016 6.890 6.890 6.790 6.850 363,815 +0.01(+0.15%)
Oct 26, 2016 6.840 6.930 6.810 6.840 111,248 +0.00(+0.00%)
Oct 25, 2016 6.810 6.900 6.760 6.840 161,785 +0.03(+0.44%)
Oct 24, 2016 6.710 6.830 6.710 6.810 161,296 +0.17(+2.56%)
Oct 21, 2016 6.880 6.880 6.640 6.640 272,326 -0.28(-4.05%)
Oct 20, 2016 6.920 6.970 6.870 6.920 210,081 -0.04(-0.57%)
Oct 19, 2016 6.820 6.990 6.800 6.960 316,117 +0.12(+1.75%)
Oct 18, 2016 6.880 6.890 6.790 6.840 176,349 +0.04(+0.59%)
Oct 17, 2016 6.840 6.880 6.810 6.800 182,088 +0.00(+0.00%)
Oct 14, 2016 6.810 6.940 6.780 6.800 223,735 +0.01(+0.15%)
Oct 13, 2016 7.030 7.030 6.780 6.790 310,641 -0.26(-3.69%)
Oct 12, 2016 7.190 7.190 6.970 7.050 370,778 -0.16(-2.22%)
Oct 11, 2016 7.280 7.360 7.190 7.210 390,962 -0.11(-1.50%)
Oct 10, 2016 7.380 7.470 7.310 7.320 121,223 -0.05(-0.68%)
Oct 07, 2016 7.400 7.410 7.320 7.370 303,798 -0.03(-0.41%)
Oct 06, 2016 7.420 7.430 7.350 7.400 185,674 -0.01(-0.13%)
Oct 05, 2016 7.370 7.490 7.340 7.410 225,418 +0.08(+1.09%)
Oct 04, 2016 7.340 7.430 7.250 7.330 580,778 -0.01(-0.14%)
Oct 03, 2016 7.330 7.360 7.295 7.340 457,907 -0.02(-0.27%)
Sep 30, 2016 7.420 7.420 7.270 7.360 706,041 -0.01(-0.14%)
Sep 29, 2016 7.460 7.540 7.340 7.370 356,868 -0.13(-1.73%)
Sep 28, 2016 7.470 7.510 7.410 7.500 434,615 +0.09(+1.21%)
Sep 27, 2016 7.250 7.545 7.205 7.410 720,217 +0.21(+2.92%)
Sep 26, 2016 7.290 7.300 7.140 7.200 258,876 -0.15(-2.04%)
Sep 23, 2016 7.370 7.440 7.350 7.350 218,820 -0.05(-0.68%)
Sep 22, 2016 7.390 7.460 7.380 7.400 205,164 +0.06(+0.82%)
Sep 21, 2016 7.210 7.390 7.210 7.340 292,698 +0.15(+2.09%)
Sep 20, 2016 7.320 7.350 7.180 7.190 303,684 -0.15(-2.04%)
Sep 19, 2016 7.340 7.480 7.275 7.340 346,527 +0.01(+0.14%)
Sep 16, 2016 7.240 7.360 7.180 7.330 404,559 +0.03(+0.41%)
Sep 15, 2016 7.280 7.350 7.260 7.300 213,483 -0.01(-0.14%)
Sep 14, 2016 7.260 7.320 7.170 7.310 339,509 +0.06(+0.83%)
Sep 13, 2016 7.220 7.305 7.150 7.250 414,326 -0.05(-0.68%)
Sep 12, 2016 7.170 7.310 7.070 7.300 383,984 +0.09(+1.25%)
Sep 09, 2016 7.280 7.319 7.200 7.210 572,569 -0.13(-1.77%)
Sep 08, 2016 7.430 7.510 7.310 7.340 274,532 -0.09(-1.21%)
Sep 07, 2016 7.520 7.550 7.380 7.430 461,216 -0.08(-1.07%)
Sep 06, 2016 7.570 7.610 7.400 7.510 348,045 -0.06(-0.79%)
Sep 02, 2016 7.400 7.570 7.570 7.570 548,900 +0.20(+2.71%)
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.