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 31, 2017 6.900 7.020 6.900 6.930 499,815 +0.04(+0.58%)
Mar 30, 2017 7.020 7.050 6.870 6.890 434,631 -0.09(-1.29%)
Mar 29, 2017 7.020 7.020 6.890 6.980 439,279 -0.01(-0.14%)
Mar 28, 2017 7.030 7.030 6.940 6.990 316,604 -0.03(-0.43%)
Mar 27, 2017 6.840 7.050 6.750 7.020 292,733 +0.13(+1.89%)
Mar 24, 2017 6.890 7.020 6.820 6.890 397,929 +0.04(+0.58%)
Mar 23, 2017 6.720 6.920 6.720 6.850 428,781 +0.13(+1.93%)
Mar 22, 2017 6.840 6.900 6.630 6.720 544,010 -0.10(-1.47%)
Mar 21, 2017 7.040 7.070 6.790 6.820 534,276 -0.19(-2.71%)
Mar 20, 2017 7.010 7.050 6.930 7.010 227,035 +0.00(+0.00%)
Mar 17, 2017 7.180 7.180 7.000 7.010 312,792 -0.17(-2.37%)
Mar 16, 2017 7.050 7.190 7.040 7.180 357,895 +0.15(+2.13%)
Mar 15, 2017 6.980 7.060 6.920 7.030 300,953 +0.09(+1.30%)
Mar 14, 2017 6.870 6.990 6.790 6.940 327,857 +0.04(+0.58%)
Mar 13, 2017 7.120 7.120 6.870 6.900 581,757 -0.10(-1.43%)
Mar 10, 2017 6.880 7.020 6.880 7.000 1,094,350 +0.13(+1.89%)
Mar 09, 2017 6.890 7.070 6.760 6.870 450,868 -0.03(-0.43%)
Mar 08, 2017 6.550 6.920 6.540 6.900 852,225 +0.34(+5.18%)
Mar 07, 2017 6.570 6.635 6.400 6.560 521,479 +0.08(+1.23%)
Mar 06, 2017 6.550 6.550 6.400 6.480 538,739 -0.02(-0.31%)
Mar 03, 2017 6.490 6.640 6.440 6.500 956,274 +0.01(+0.15%)
Mar 02, 2017 6.550 6.635 6.460 6.490 413,503 -0.10(-1.52%)
Mar 01, 2017 6.650 6.690 6.540 6.590 566,163 -0.03(-0.45%)
Feb 28, 2017 6.780 6.780 6.550 6.620 493,758 -0.13(-1.93%)
Feb 27, 2017 6.820 6.840 6.700 6.750 688,591 -0.08(-1.17%)
Feb 24, 2017 6.810 6.880 6.680 6.830 760,573 -0.09(-1.30%)
Feb 23, 2017 7.280 7.280 6.630 6.920 1,627,914 -0.32(-4.42%)
Feb 22, 2017 7.240 7.285 7.080 7.240 734,641 +0.00(+0.00%)
Feb 21, 2017 7.190 7.310 7.190 7.240 661,294 +0.10(+1.40%)
Feb 17, 2017 7.140 7.140 7.140 0 +0.10(+1.42%)
Feb 16, 2017 7.110 7.140 6.995 7.040 802,853 -0.04(-0.56%)
Feb 15, 2017 7.080 7.155 7.020 7.080 641,128 +0.00(+0.00%)
Feb 14, 2017 7.070 7.080 6.990 7.080 346,934 +0.03(+0.43%)
Feb 13, 2017 7.130 7.140 6.980 7.050 872,584 -0.07(-0.98%)
Feb 10, 2017 7.120 7.130 7.040 7.120 363,579 +0.04(+0.56%)
Feb 09, 2017 7.020 7.090 6.980 7.080 360,353 +0.07(+1.00%)
Feb 08, 2017 7.000 7.020 6.900 7.010 313,553 +0.06(+0.86%)
Feb 07, 2017 7.020 7.020 6.950 6.950 298,040 -0.08(-1.14%)
Feb 06, 2017 7.070 7.070 7.000 7.030 342,064 -0.04(-0.57%)
Feb 03, 2017 7.090 7.120 7.010 7.070 441,215 +0.00(+0.00%)
Feb 02, 2017 7.070 7.085 7.000 7.070 506,143 +0.03(+0.43%)
Feb 01, 2017 6.920 7.060 6.910 7.040 269,182 +0.10(+1.44%)
Jan 31, 2017 6.890 6.940 6.790 6.940 275,590 +0.06(+0.87%)
Jan 30, 2017 7.010 7.010 6.780 6.880 305,083 -0.13(-1.85%)
Jan 27, 2017 7.070 7.080 6.950 7.010 222,486 -0.04(-0.57%)
Jan 26, 2017 7.170 7.180 7.040 7.050 314,993 -0.10(-1.40%)
Jan 25, 2017 7.340 7.390 7.110 7.150 192,824 -0.15(-2.05%)
Jan 24, 2017 7.250 7.320 7.220 7.300 592,038 +0.06(+0.83%)
Jan 23, 2017 7.150 7.260 7.050 7.240 886,610 +0.05(+0.70%)
Jan 20, 2017 7.080 7.200 7.000 7.190 503,011 +0.10(+1.41%)
Jan 19, 2017 7.140 7.160 7.060 7.090 391,605 -0.02(-0.28%)
Jan 18, 2017 7.230 7.230 7.080 7.110 286,157 -0.10(-1.39%)
Jan 17, 2017 7.150 7.250 7.100 7.210 334,849 +0.00(+0.00%)
Jan 13, 2017 7.210 7.210 7.210 0 -0.01(-0.14%)
Jan 12, 2017 7.190 7.230 7.110 7.220 203,125 +0.02(+0.28%)
Jan 11, 2017 7.180 7.250 7.120 7.200 163,356 +0.05(+0.70%)
Jan 10, 2017 7.020 7.210 6.910 7.150 427,273 +0.10(+1.42%)
Jan 09, 2017 7.060 7.140 6.970 7.050 136,256 -0.01(-0.14%)
Jan 06, 2017 7.140 7.170 7.010 7.060 214,818 -0.06(-0.84%)
Jan 05, 2017 7.120 7.210 7.020 7.120 270,985 -0.04(-0.56%)
Jan 04, 2017 6.880 7.230 6.880 7.160 712,907 +0.25(+3.62%)
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.