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 (%)
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%)
Nov 03, 2014 9.320 9.320 8.970 9.040 62,845 -0.30(-3.21%)
Oct 31, 2014 9.390 9.570 9.190 9.340 113,218 +0.07(+0.76%)
Oct 30, 2014 8.980 9.390 8.960 9.270 198,143 +0.22(+2.43%)
Oct 29, 2014 9.070 9.210 8.970 9.050 98,139 +0.03(+0.33%)
Oct 28, 2014 8.520 9.050 8.440 9.020 143,466 +0.50(+5.87%)
Oct 27, 2014 8.390 8.560 8.460 8.520 103,135 +0.06(+0.71%)
Oct 24, 2014 8.350 8.470 8.285 8.460 58,984 +0.12(+1.44%)
Oct 23, 2014 8.420 8.524 8.260 8.340 148,835 -0.01(-0.12%)
Oct 22, 2014 8.410 8.510 8.330 8.350 91,247 -0.07(-0.83%)
Oct 21, 2014 8.210 8.500 8.210 8.420 171,150 +0.26(+3.19%)
Oct 20, 2014 8.500 8.672 8.100 8.160 147,256 -0.26(-3.09%)
Oct 17, 2014 8.610 8.640 8.230 8.420 134,601 -0.10(-1.17%)
Oct 16, 2014 8.300 8.540 8.180 8.520 264,440 +0.11(+1.31%)
Oct 15, 2014 8.000 8.450 7.852 8.410 304,058 +0.36(+4.47%)
Oct 14, 2014 7.950 8.080 7.940 8.050 150,899 +0.13(+1.64%)
Oct 13, 2014 7.950 8.170 7.820 7.920 241,983 -0.09(-1.12%)
Oct 10, 2014 8.050 8.210 7.970 8.010 303,372 -0.15(-1.84%)
Oct 09, 2014 8.420 8.420 8.140 8.160 182,275 -0.27(-3.20%)
Oct 08, 2014 8.410 8.490 8.180 8.430 261,214 +0.02(+0.24%)
Oct 07, 2014 8.680 8.680 8.410 8.410 233,429 -0.34(-3.89%)
Oct 06, 2014 8.800 8.930 8.720 8.750 99,058 -0.07(-0.79%)
Oct 03, 2014 8.880 8.990 8.800 8.820 120,804 -0.06(-0.68%)
Oct 02, 2014 8.860 8.920 8.610 8.880 140,915 +0.04(+0.45%)
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.