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 (%)
Mar 30, 2012 4.180 4.350 4.040 4.290 109,639 +0.16(+3.87%)
Mar 29, 2012 4.040 4.220 4.030 4.130 138,497 +0.09(+2.23%)
Mar 28, 2012 3.950 4.080 3.880 4.040 66,436 +0.14(+3.59%)
Mar 27, 2012 3.840 3.950 3.700 3.900 121,354 +0.00(+0.00%)
Mar 26, 2012 3.890 3.990 3.860 3.900 28,452 +0.01(+0.26%)
Mar 23, 2012 3.830 3.950 3.830 3.890 27,011 +0.06(+1.57%)
Mar 22, 2012 3.800 3.950 3.700 3.830 22,910 +0.10(+2.68%)
Mar 21, 2012 3.450 3.790 3.450 3.730 69,588 +0.34(+10.03%)
Mar 20, 2012 3.420 3.450 3.390 3.390 12,149 -0.01(-0.29%)
Mar 19, 2012 3.400 3.430 3.360 3.400 21,099 +0.04(+1.19%)
Mar 16, 2012 3.390 3.451 3.310 3.360 44,421 -0.05(-1.47%)
Mar 15, 2012 3.430 3.450 3.350 3.410 19,293 +0.01(+0.29%)
Mar 14, 2012 3.450 3.460 3.350 3.400 30,535 -0.01(-0.29%)
Mar 13, 2012 3.480 3.540 3.400 3.410 52,890 -0.07(-2.01%)
Mar 12, 2012 3.410 3.520 3.400 3.480 16,441 +0.07(+2.05%)
Mar 09, 2012 3.320 3.420 3.320 3.410 32,450 +0.09(+2.71%)
Mar 08, 2012 3.410 3.420 3.280 3.320 79,795 -0.12(-3.49%)
Mar 07, 2012 3.460 3.490 3.350 3.440 30,231 -0.02(-0.58%)
Mar 06, 2012 3.410 3.479 3.350 3.460 13,994 +0.04(+1.17%)
Mar 05, 2012 3.460 3.520 3.380 3.420 67,127 -0.04(-1.16%)
Mar 02, 2012 3.500 3.630 3.390 3.460 329,332 -0.24(-6.49%)
Mar 01, 2012 3.900 4.032 3.700 3.700 76,314 -0.20(-5.13%)
Feb 29, 2012 4.020 4.020 3.830 3.900 102,110 -0.12(-2.99%)
Feb 28, 2012 4.050 4.090 4.010 4.020 19,066 -0.02(-0.50%)
Feb 27, 2012 4.090 4.090 4.010 4.040 7,999 -0.03(-0.74%)
Feb 24, 2012 4.100 4.100 3.950 4.070 12,992 -0.02(-0.49%)
Feb 23, 2012 4.120 4.290 4.060 4.090 271,999 +0.01(+0.25%)
Feb 22, 2012 3.990 4.190 3.810 4.080 101,210 +0.08(+2.00%)
Feb 21, 2012 3.370 4.090 3.370 4.000 166,344 +0.56(+16.28%)
Feb 17, 2012 2.970 3.560 2.970 3.440 193,206 +0.49(+16.61%)
Feb 16, 2012 3.110 3.110 2.950 2.950 82,405 -0.09(-2.96%)
Feb 15, 2012 3.140 3.140 2.950 3.040 44,506 -0.10(-3.18%)
Feb 14, 2012 3.130 3.140 3.050 3.140 10,398 +0.04(+1.29%)
Feb 13, 2012 3.100 3.110 2.950 3.100 9,693 +0.07(+2.31%)
Feb 10, 2012 2.750 3.160 2.750 3.030 49,214 +0.28(+10.18%)
Feb 09, 2012 2.790 2.830 2.720 2.750 46,855 -0.04(-1.43%)
Feb 08, 2012 3.000 3.010 2.710 2.790 56,169 -0.20(-6.69%)
Feb 07, 2012 2.900 3.040 2.900 2.990 21,202 +0.09(+2.93%)
Feb 06, 2012 3.170 3.190 2.890 2.905 31,848 -0.26(-8.07%)
Feb 03, 2012 3.160 3.180 3.100 3.160 14,983 +0.03(+0.96%)
Feb 02, 2012 3.080 3.230 3.020 3.130 84,425 +0.13(+4.33%)
Feb 01, 2012 3.160 3.160 2.950 3.000 44,404 -0.16(-5.06%)
Jan 31, 2012 3.090 3.220 3.090 3.160 74,102 +0.06(+1.94%)
Jan 30, 2012 3.080 3.170 3.000 3.100 18,620 +0.03(+0.98%)
Jan 27, 2012 3.100 3.130 3.030 3.070 3,150 -0.04(-1.29%)
Jan 26, 2012 3.150 3.150 3.080 3.110 3,742 -0.03(-0.96%)
Jan 25, 2012 3.170 3.170 3.061 3.140 6,442 +0.01(+0.32%)
Jan 24, 2012 3.170 3.180 3.080 3.130 63,475 -0.05(-1.57%)
Jan 23, 2012 3.180 3.180 3.110 3.180 8,683 +0.01(+0.32%)
Jan 20, 2012 3.040 3.240 3.040 3.170 81,045 +0.12(+3.93%)
Jan 19, 2012 2.830 3.150 2.830 3.050 11,633 +0.19(+6.65%)
Jan 18, 2012 2.870 2.900 2.770 2.860 21,564 +0.02(+0.70%)
Jan 17, 2012 3.050 3.200 2.780 2.840 65,396 -0.15(-5.02%)
Jan 13, 2012 3.200 3.200 2.950 2.990 19,590 -0.21(-6.56%)
Jan 12, 2012 2.960 3.200 2.960 3.200 30,954 +0.00(+0.00%)
Jan 11, 2012 3.240 3.240 3.120 3.200 31,892 +0.04(+1.11%)
Jan 10, 2012 3.230 3.240 3.138 3.165 13,487 -0.02(-0.47%)
Jan 09, 2012 3.210 3.250 3.080 3.180 11,824 +0.01(+0.32%)
Jan 06, 2012 3.220 3.259 3.170 3.170 16,178 +0.01(+0.32%)
Jan 05, 2012 3.210 3.250 3.100 3.160 36,226 -0.03(-0.94%)
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.