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, 2015 7.740 7.690 7.690 7.690 204,400 -0.07(-0.90%)
Dec 30, 2015 7.820 7.920 7.575 7.760 242,704 -0.10(-1.27%)
Dec 29, 2015 7.820 7.960 7.720 7.860 189,389 +0.07(+0.90%)
Dec 28, 2015 7.850 7.860 7.665 7.790 185,353 -0.09(-1.14%)
Dec 24, 2015 7.730 7.880 7.880 7.880 93,300 +0.13(+1.68%)
Dec 23, 2015 7.730 7.770 7.590 7.750 354,800 +0.06(+0.78%)
Dec 22, 2015 7.590 7.700 7.490 7.690 314,682 +0.16(+2.12%)
Dec 21, 2015 7.500 7.530 7.160 7.530 655,288 +0.06(+0.80%)
Dec 18, 2015 7.560 7.600 7.430 7.470 151,601 -0.10(-1.32%)
Dec 17, 2015 7.670 7.740 7.510 7.570 165,926 -0.13(-1.69%)
Dec 16, 2015 7.710 7.760 7.550 7.700 264,880 +0.02(+0.26%)
Dec 15, 2015 7.700 7.790 7.640 7.680 132,648 -0.01(-0.13%)
Dec 14, 2015 7.640 7.700 7.510 7.690 246,327 +0.04(+0.52%)
Dec 11, 2015 7.820 7.860 7.540 7.650 267,024 -0.25(-3.16%)
Dec 10, 2015 7.940 8.040 7.850 7.900 238,928 -0.08(-1.00%)
Dec 09, 2015 7.880 8.120 7.720 7.980 324,697 +0.08(+1.01%)
Dec 08, 2015 7.810 7.930 7.690 7.900 308,163 +0.04(+0.51%)
Dec 07, 2015 8.080 8.080 7.840 7.860 243,114 -0.23(-2.84%)
Dec 04, 2015 8.160 8.310 8.050 8.090 626,628 -0.12(-1.46%)
Dec 03, 2015 8.400 8.450 8.050 8.210 328,106 -0.16(-1.91%)
Dec 02, 2015 8.540 8.600 8.280 8.370 242,728 -0.19(-2.22%)
Dec 01, 2015 8.720 8.775 8.545 8.560 219,034 -0.13(-1.50%)
Nov 30, 2015 8.530 8.820 8.530 8.690 996,333 +0.16(+1.88%)
Nov 27, 2015 8.520 8.580 8.460 8.530 170,712 +0.02(+0.24%)
Nov 25, 2015 8.550 8.510 8.510 8.510 529,100 -0.06(-0.70%)
Nov 24, 2015 8.550 8.600 8.490 8.570 196,595 +0.00(+0.00%)
Nov 23, 2015 8.550 8.590 8.480 8.570 289,290 +0.03(+0.35%)
Nov 20, 2015 8.580 8.642 8.510 8.540 269,066 -0.01(-0.12%)
Nov 19, 2015 8.570 8.640 8.510 8.550 197,317 -0.02(-0.23%)
Nov 18, 2015 8.560 8.660 8.440 8.570 532,144 -0.10(-1.15%)
Nov 17, 2015 8.700 8.760 8.510 8.670 428,840 -0.02(-0.23%)
Nov 16, 2015 8.750 8.820 8.610 8.690 342,060 -0.08(-0.91%)
Nov 13, 2015 8.700 8.820 8.600 8.770 444,773 +0.05(+0.57%)
Nov 12, 2015 8.720 8.830 8.650 8.720 358,149 -0.03(-0.34%)
Nov 11, 2015 8.750 8.835 8.560 8.750 378,339 +0.00(+0.00%)
Nov 10, 2015 8.720 8.840 8.540 8.750 688,218 +0.01(+0.11%)
Nov 09, 2015 8.820 8.885 8.680 8.740 312,155 -0.06(-0.68%)
Nov 06, 2015 8.800 8.850 8.690 8.800 621,247 +0.00(+0.00%)
Nov 05, 2015 8.490 8.900 8.100 8.800 1,784,601 +1.15(+15.03%)
Nov 04, 2015 7.780 7.858 7.480 7.650 679,508 -0.07(-0.91%)
Nov 03, 2015 7.810 7.898 7.700 7.720 462,720 -0.14(-1.78%)
Nov 02, 2015 7.820 7.980 7.740 7.860 489,843 +0.03(+0.38%)
Oct 30, 2015 7.900 7.998 7.770 7.830 318,784 -0.11(-1.39%)
Oct 29, 2015 7.970 8.058 7.900 7.940 106,240 -0.07(-0.87%)
Oct 28, 2015 8.030 8.090 7.895 8.010 470,300 +0.00(+0.00%)
Oct 27, 2015 8.080 8.080 7.830 8.010 531,121 -0.10(-1.23%)
Oct 26, 2015 8.110 8.220 8.030 8.110 313,480 -0.02(-0.25%)
Oct 23, 2015 7.940 8.210 7.870 8.130 393,771 +0.17(+2.14%)
Oct 22, 2015 8.060 8.100 7.850 7.960 324,100 -0.07(-0.87%)
Oct 21, 2015 8.040 8.060 7.870 8.030 331,720 -0.04(-0.50%)
Oct 20, 2015 7.980 8.200 7.960 8.070 364,148 +0.03(+0.37%)
Oct 19, 2015 7.980 8.080 7.870 8.040 122,373 +0.00(+0.00%)
Oct 16, 2015 8.060 8.115 7.860 8.040 171,995 +0.02(+0.25%)
Oct 15, 2015 7.620 8.050 7.620 8.020 224,325 +0.43(+5.67%)
Oct 14, 2015 7.640 7.730 7.480 7.590 339,854 -0.04(-0.52%)
Oct 13, 2015 7.870 7.950 7.590 7.630 207,326 -0.26(-3.30%)
Oct 12, 2015 8.140 8.140 7.830 7.890 153,602 -0.28(-3.43%)
Oct 09, 2015 8.150 8.370 8.030 8.170 572,480 -0.01(-0.12%)
Oct 08, 2015 7.500 8.370 7.500 8.180 1,366,515 +1.16(+16.52%)
Oct 07, 2015 6.890 7.100 6.890 7.020 421,424 +0.14(+2.03%)
Oct 06, 2015 6.810 6.895 6.710 6.880 284,933 +0.05(+0.73%)
Oct 05, 2015 6.730 6.890 6.730 6.830 332,664 +0.13(+1.94%)
Oct 02, 2015 6.430 6.730 6.410 6.700 340,610 +0.20(+3.08%)
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.