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 (%)
Feb 29, 2016 7.200 7.400 7.150 7.230 176,986 +0.06(+0.84%)
Feb 26, 2016 6.910 7.340 6.910 7.170 210,224 +0.26(+3.76%)
Feb 25, 2016 7.020 7.060 6.340 6.910 302,940 -0.19(-2.68%)
Feb 24, 2016 6.920 7.170 6.810 7.100 203,442 +0.13(+1.87%)
Feb 23, 2016 6.900 7.090 6.880 6.970 130,975 +0.02(+0.29%)
Feb 22, 2016 6.970 7.080 6.870 6.950 179,878 +0.03(+0.43%)
Feb 19, 2016 7.010 7.140 6.820 6.920 310,030 -0.13(-1.84%)
Feb 18, 2016 7.060 7.280 6.960 7.050 237,222 +0.00(+0.00%)
Feb 17, 2016 6.770 7.300 6.770 7.050 293,627 +0.22(+3.22%)
Feb 16, 2016 6.600 6.860 6.600 6.830 88,690 +0.27(+4.12%)
Feb 12, 2016 6.470 6.560 6.560 6.560 86,800 +0.11(+1.71%)
Feb 11, 2016 6.170 6.490 6.170 6.450 181,182 +0.19(+3.04%)
Feb 10, 2016 6.450 6.560 6.220 6.260 223,201 -0.19(-2.95%)
Feb 09, 2016 6.510 6.590 6.380 6.450 141,285 -0.12(-1.83%)
Feb 08, 2016 6.950 7.010 6.300 6.570 311,296 -0.47(-6.68%)
Feb 05, 2016 7.120 7.260 7.010 7.040 139,896 -0.14(-1.95%)
Feb 04, 2016 7.030 7.360 7.020 7.180 220,828 +0.11(+1.56%)
Feb 03, 2016 6.980 7.100 6.670 7.070 226,391 +0.16(+2.32%)
Feb 02, 2016 7.000 7.120 6.910 6.910 242,264 -0.18(-2.54%)
Feb 01, 2016 7.210 7.220 6.960 7.090 281,059 -0.19(-2.61%)
Jan 29, 2016 7.240 7.390 7.150 7.280 259,115 +0.04(+0.55%)
Jan 28, 2016 7.430 7.430 7.130 7.240 189,838 -0.12(-1.63%)
Jan 27, 2016 7.500 7.625 7.340 7.360 374,534 -0.19(-2.52%)
Jan 26, 2016 7.350 7.570 7.290 7.550 268,301 +0.24(+3.28%)
Jan 25, 2016 7.300 7.430 7.110 7.310 355,031 +0.03(+0.41%)
Jan 22, 2016 6.540 7.570 6.530 7.280 1,045,003 +1.23(+20.33%)
Jan 21, 2016 6.070 6.340 6.020 6.050 304,986 +0.00(+0.00%)
Jan 20, 2016 6.180 6.260 5.910 6.050 400,693 -0.19(-3.04%)
Jan 19, 2016 6.450 6.520 6.145 6.240 170,261 -0.28(-4.29%)
Jan 15, 2016 6.610 6.520 6.520 6.520 163,200 -0.23(-3.41%)
Jan 14, 2016 6.590 6.800 6.430 6.750 176,750 +0.18(+2.74%)
Jan 13, 2016 6.650 6.760 6.540 6.570 170,049 -0.08(-1.20%)
Jan 12, 2016 6.880 6.945 6.550 6.650 147,514 -0.20(-2.92%)
Jan 11, 2016 7.180 7.220 6.800 6.850 209,835 -0.30(-4.20%)
Jan 08, 2016 7.140 7.260 7.130 7.150 264,981 +0.03(+0.42%)
Jan 07, 2016 7.200 7.310 7.030 7.120 395,217 -0.20(-2.73%)
Jan 06, 2016 7.420 7.425 7.260 7.320 275,002 -0.18(-2.40%)
Jan 05, 2016 7.550 7.580 7.410 7.500 218,513 -0.01(-0.13%)
Jan 04, 2016 7.600 7.610 7.390 7.510 228,814 -0.18(-2.34%)
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%)
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.