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 28, 2018 8.360 8.370 8.145 8.180 1,659,198 -0.15(-1.80%)
Feb 27, 2018 8.670 8.690 8.260 8.330 1,886,154 -0.34(-3.92%)
Feb 26, 2018 8.740 8.600 8.670 811,859 +0.09(+1.05%)
Feb 23, 2018 8.700 8.700 8.480 8.580 1,272,242 +0.21(+2.51%)
Feb 22, 2018 9.220 8.240 8.370 4,169,823 -0.85(-9.22%)
Feb 21, 2018 9.290 9.390 9.110 9.220 2,296,703 -0.05(-0.54%)
Feb 20, 2018 9.060 9.310 8.980 9.270 2,736,453 +0.18(+1.98%)
Feb 16, 2018 9.090 9.090 9.090 0 +0.22(+2.48%)
Feb 15, 2018 8.760 8.940 8.630 8.870 1,625,794 +0.12(+1.37%)
Feb 14, 2018 8.220 8.830 8.090 8.750 1,157,953 +0.46(+5.55%)
Feb 13, 2018 8.300 8.370 8.230 8.290 599,451 +0.00(+0.00%)
Feb 12, 2018 8.380 8.430 8.250 8.290 811,941 -0.10(-1.19%)
Feb 09, 2018 8.370 8.435 8.170 8.390 1,016,262 +0.08(+0.96%)
Feb 08, 2018 8.510 8.300 8.310 752,534 -0.15(-1.77%)
Feb 07, 2018 8.480 8.480 8.340 8.460 616,751 -0.07(-0.82%)
Feb 06, 2018 8.520 8.790 8.480 8.530 1,236,243 -0.16(-1.84%)
Feb 05, 2018 8.850 8.900 8.620 8.690 565,024 -0.17(-1.92%)
Feb 02, 2018 9.020 9.050 8.810 8.860 790,130 -0.21(-2.32%)
Feb 01, 2018 9.000 9.080 8.960 9.070 893,027 +0.07(+0.78%)
Jan 31, 2018 9.140 9.168 9.000 9.000 639,914 -0.10(-1.10%)
Jan 30, 2018 9.040 9.130 9.040 9.100 807,900 +0.01(+0.11%)
Jan 29, 2018 9.000 9.145 8.860 9.090 1,642,143 +0.09(+1.00%)
Jan 26, 2018 9.050 9.140 8.990 9.000 1,470,284 +0.00(+0.00%)
Jan 25, 2018 8.990 9.040 8.950 9.000 709,339 +0.03(+0.33%)
Jan 24, 2018 9.050 9.050 8.920 8.970 741,521 +0.00(+0.00%)
Jan 23, 2018 9.010 9.080 8.930 8.970 827,008 -0.05(-0.55%)
Jan 22, 2018 9.050 8.890 9.020 1,282,305 +0.06(+0.67%)
Jan 19, 2018 8.820 9.010 8.750 8.960 901,430 +0.17(+1.93%)
Jan 18, 2018 8.850 8.920 8.760 8.790 521,919 -0.05(-0.57%)
Jan 17, 2018 8.800 9.160 8.800 8.840 1,608,502 +0.03(+0.34%)
Jan 16, 2018 8.940 8.940 8.745 8.810 669,021 -0.07(-0.79%)
Jan 12, 2018 8.880 8.880 8.880 0 -0.04(-0.45%)
Jan 11, 2018 8.600 9.010 8.490 8.920 2,614,566 +0.35(+4.08%)
Jan 10, 2018 8.670 8.570 2,002,295 +0.21(+2.51%)
Jan 09, 2018 8.590 8.600 8.350 8.360 787,263 -0.24(-2.79%)
Jan 08, 2018 8.420 8.610 8.350 8.600 896,669 +0.18(+2.14%)
Jan 05, 2018 8.260 8.580 8.190 8.420 1,751,925 +0.26(+3.19%)
Jan 04, 2018 8.210 8.210 8.050 8.160 334,047 -0.04(-0.49%)
Jan 03, 2018 8.260 8.280 8.120 8.200 510,878 -0.06(-0.73%)
Jan 02, 2018 8.300 8.410 8.220 8.260 535,321 +0.03(+0.36%)
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%)
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.