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 29, 2017 8.230 8.230 8.230 0 -0.02(-0.24%)
Dec 28, 2017 8.190 8.300 8.160 8.250 1,452,888 +0.06(+0.73%)
Dec 27, 2017 8.030 8.250 8.020 8.190 1,069,688 +0.15(+1.87%)
Dec 26, 2017 7.980 8.060 7.900 8.040 346,702 +0.04(+0.50%)
Dec 22, 2017 8.000 8.025 7.910 8.000 344,713 -0.02(-0.25%)
Dec 21, 2017 8.000 8.090 7.910 8.020 572,589 +0.05(+0.63%)
Dec 20, 2017 8.090 8.100 7.950 7.970 461,407 -0.08(-0.99%)
Dec 19, 2017 8.230 8.280 8.050 8.050 888,320 -0.10(-1.23%)
Dec 18, 2017 8.170 8.300 8.130 8.150 668,543 -0.01(-0.12%)
Dec 15, 2017 8.200 8.255 8.070 8.160 1,519,625 -0.03(-0.37%)
Dec 14, 2017 7.960 8.280 7.830 8.190 3,760,425 +0.84(+11.43%)
Dec 13, 2017 7.300 7.420 7.260 7.350 722,037 +0.08(+1.10%)
Dec 12, 2017 7.360 7.390 7.260 7.270 362,767 -0.10(-1.36%)
Dec 11, 2017 7.400 7.400 7.350 7.370 347,185 -0.01(-0.14%)
Dec 08, 2017 7.220 7.400 7.220 7.380 916,274 +0.22(+3.07%)
Dec 07, 2017 7.310 7.334 7.130 7.160 1,028,137 -0.15(-2.05%)
Dec 06, 2017 7.400 7.410 7.190 7.310 748,003 -0.13(-1.75%)
Dec 05, 2017 7.670 7.670 7.390 7.440 1,185,612 -0.21(-2.75%)
Dec 04, 2017 7.860 7.860 7.650 7.650 555,783 -0.15(-1.92%)
Dec 01, 2017 7.840 7.840 7.760 7.800 689,929 -0.02(-0.26%)
Nov 30, 2017 7.690 7.840 7.670 7.820 958,182 +0.14(+1.82%)
Nov 29, 2017 7.680 7.730 7.590 7.680 549,969 +0.03(+0.39%)
Nov 28, 2017 7.730 7.760 7.595 7.650 942,467 -0.10(-1.29%)
Nov 27, 2017 7.770 7.850 7.740 7.750 551,086 +0.01(+0.13%)
Nov 24, 2017 7.800 7.830 7.640 7.740 358,758 -0.06(-0.77%)
Nov 22, 2017 7.800 7.850 7.750 7.800 520,687 +0.02(+0.26%)
Nov 21, 2017 7.830 7.905 7.770 7.780 788,129 +0.01(+0.13%)
Nov 20, 2017 7.690 7.790 7.670 7.770 560,121 +0.10(+1.30%)
Nov 17, 2017 7.640 7.680 7.540 7.670 703,746 +0.02(+0.26%)
Nov 16, 2017 7.560 7.710 7.550 7.650 855,453 +0.11(+1.46%)
Nov 15, 2017 7.620 7.730 7.520 7.540 1,049,484 -0.19(-2.46%)
Nov 14, 2017 7.890 7.910 7.700 7.730 1,449,643 -0.21(-2.64%)
Nov 13, 2017 8.010 8.040 7.880 7.940 840,641 -0.07(-0.87%)
Nov 10, 2017 8.000 8.080 7.935 8.010 1,021,654 -0.03(-0.37%)
Nov 09, 2017 7.930 8.130 7.750 8.040 1,251,832 +0.07(+0.88%)
Nov 08, 2017 8.200 8.210 7.960 7.970 894,689 -0.22(-2.69%)
Nov 07, 2017 8.360 8.400 8.000 8.190 1,944,435 -0.24(-2.85%)
Nov 06, 2017 8.540 8.570 8.340 8.430 994,907 -0.11(-1.29%)
Nov 03, 2017 8.650 8.700 8.380 8.540 1,258,670 -0.18(-2.06%)
Nov 02, 2017 8.620 8.930 8.510 8.720 1,406,491 +0.15(+1.75%)
Nov 01, 2017 8.660 8.735 8.520 8.570 879,618 -0.02(-0.23%)
Oct 31, 2017 8.680 8.690 8.510 8.590 471,919 -0.05(-0.58%)
Oct 30, 2017 8.620 8.700 8.590 8.640 655,298 +0.04(+0.47%)
Oct 27, 2017 8.730 8.730 8.590 8.600 551,377 -0.08(-0.92%)
Oct 26, 2017 8.740 8.790 8.620 8.680 425,440 -0.06(-0.69%)
Oct 25, 2017 8.700 8.865 8.660 8.740 847,367 +0.02(+0.23%)
Oct 24, 2017 9.030 9.110 8.700 8.720 722,966 -0.24(-2.68%)
Oct 23, 2017 8.720 8.970 8.720 8.960 1,545,788 +0.19(+2.17%)
Oct 20, 2017 8.600 8.860 8.600 8.770 2,315,166 +0.18(+2.10%)
Oct 19, 2017 8.700 8.760 8.550 8.590 569,743 -0.15(-1.72%)
Oct 18, 2017 8.670 8.782 8.660 8.740 784,068 +0.07(+0.81%)
Oct 17, 2017 8.710 8.720 8.600 8.670 378,040 -0.03(-0.34%)
Oct 16, 2017 8.770 8.790 8.690 8.700 430,233 -0.06(-0.68%)
Oct 13, 2017 8.760 8.790 8.700 8.760 298,796 +0.01(+0.11%)
Oct 12, 2017 8.720 8.810 8.690 8.750 752,354 +0.02(+0.23%)
Oct 11, 2017 8.500 8.770 8.490 8.730 784,965 +0.23(+2.71%)
Oct 10, 2017 8.600 8.640 8.370 8.500 758,889 -0.08(-0.93%)
Oct 09, 2017 8.640 8.670 8.555 8.580 386,667 -0.03(-0.35%)
Oct 06, 2017 8.500 8.680 8.440 8.610 3,841,144 +0.13(+1.53%)
Oct 05, 2017 8.490 8.600 8.440 8.480 1,180,592 +0.01(+0.12%)
Oct 04, 2017 8.460 8.520 8.410 8.470 541,628 +0.01(+0.12%)
Oct 03, 2017 8.480 8.520 8.434 8.460 641,850 -0.01(-0.12%)
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.