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 (%)
Apr 30, 2015 9.220 9.350 9.180 9.290 1,018,642 -0.01(-0.11%)
Apr 29, 2015 9.540 9.560 9.200 9.300 969,233 -0.29(-3.02%)
Apr 28, 2015 9.530 9.650 9.460 9.590 509,131 +0.02(+0.21%)
Apr 27, 2015 9.560 9.660 9.460 9.570 210,561 +0.06(+0.63%)
Apr 24, 2015 9.580 9.700 9.330 9.510 310,693 -0.08(-0.83%)
Apr 23, 2015 9.530 9.710 9.450 9.590 280,417 +0.03(+0.31%)
Apr 22, 2015 9.360 9.620 9.300 9.560 285,461 +0.24(+2.58%)
Apr 21, 2015 9.390 9.550 9.250 9.320 341,469 -0.12(-1.27%)
Apr 20, 2015 9.380 9.460 9.320 9.440 333,938 +0.05(+0.53%)
Apr 17, 2015 9.610 9.640 9.315 9.390 632,769 -0.25(-2.59%)
Apr 16, 2015 9.670 9.800 9.630 9.640 263,612 -0.03(-0.31%)
Apr 15, 2015 9.870 9.870 9.600 9.670 715,858 -0.19(-1.93%)
Apr 14, 2015 9.870 9.950 9.720 9.860 418,501 +0.03(+0.31%)
Apr 13, 2015 9.910 10.08 9.790 9.830 641,757 -0.16(-1.60%)
Apr 10, 2015 10.49 10.57 9.640 9.990 2,921,044 -0.60(-5.67%)
Apr 09, 2015 10.61 10.69 10.18 10.59 366,441 -0.04(-0.38%)
Apr 08, 2015 10.45 10.65 10.40 10.63 375,222 +0.20(+1.92%)
Apr 07, 2015 10.45 10.58 10.38 10.43 451,958 +0.04(+0.38%)
Apr 06, 2015 10.13 10.46 10.09 10.39 472,818 +0.26(+2.57%)
Apr 02, 2015 10.00 10.13 10.13 10.13 502,100 +0.13(+1.30%)
Apr 01, 2015 10.15 10.15 9.790 10.00 1,111,939 -0.17(-1.67%)
Mar 31, 2015 10.18 10.29 10.00 10.17 589,966 -0.02(-0.20%)
Mar 30, 2015 10.18 10.36 10.09 10.19 658,070 +0.00(+0.00%)
Mar 27, 2015 10.15 10.39 9.960 10.19 576,640 +0.00(+0.00%)
Mar 26, 2015 10.36 10.36 10.08 10.19 836,976 -0.11(-1.07%)
Mar 25, 2015 10.52 10.64 10.23 10.30 647,508 -0.22(-2.09%)
Mar 24, 2015 10.44 10.68 10.36 10.52 326,263 +0.08(+0.77%)
Mar 23, 2015 10.74 10.81 10.40 10.44 402,349 -0.30(-2.79%)
Mar 20, 2015 10.52 10.76 10.39 10.74 1,997,930 +0.29(+2.78%)
Mar 19, 2015 10.17 10.51 10.00 10.45 800,520 +0.23(+2.25%)
Mar 18, 2015 9.940 10.35 9.920 10.22 986,135 +0.20(+2.00%)
Mar 17, 2015 9.820 10.11 9.810 10.02 1,328,122 +0.13(+1.31%)
Mar 16, 2015 10.07 10.07 9.770 9.890 854,481 -0.06(-0.60%)
Mar 13, 2015 9.980 10.02 9.720 9.950 1,358,954 -0.11(-1.09%)
Mar 12, 2015 10.17 10.20 9.970 10.06 1,122,187 -0.05(-0.49%)
Mar 11, 2015 9.780 10.16 9.610 10.11 1,011,376 +0.37(+3.80%)
Mar 10, 2015 9.700 9.770 9.430 9.740 1,198,861 +0.02(+0.21%)
Mar 09, 2015 9.720 9.840 9.420 9.720 1,529,257 +0.01(+0.10%)
Mar 06, 2015 9.660 9.750 9.410 9.710 1,476,795 +0.01(+0.10%)
Mar 05, 2015 9.590 9.730 9.420 9.700 760,434 +0.14(+1.46%)
Mar 04, 2015 9.420 9.630 9.090 9.560 575,590 +0.20(+2.14%)
Mar 03, 2015 8.990 9.370 8.980 9.360 2,389,659 +0.45(+5.05%)
Mar 02, 2015 10.18 10.45 8.520 8.910 3,899,760 -1.25(-12.30%)
Feb 27, 2015 9.750 10.21 9.640 10.16 306,838 +0.57(+5.94%)
Feb 26, 2015 10.36 10.87 9.180 9.590 418,722 -0.81(-7.79%)
Feb 25, 2015 10.39 10.69 10.33 10.40 136,749 +0.06(+0.58%)
Feb 24, 2015 9.930 10.38 9.890 10.34 72,915 +0.40(+4.02%)
Feb 23, 2015 10.01 10.09 9.860 9.940 69,990 -0.13(-1.29%)
Feb 20, 2015 10.13 10.15 9.970 10.07 50,065 -0.08(-0.79%)
Feb 19, 2015 10.11 10.17 9.960 10.15 70,392 -0.08(-0.78%)
Feb 18, 2015 10.30 10.30 9.970 10.23 73,415 -0.09(-0.87%)
Feb 17, 2015 10.36 10.43 10.23 10.32 31,647 -0.01(-0.10%)
Feb 13, 2015 10.18 10.33 10.33 10.33 53,300 +0.12(+1.18%)
Feb 12, 2015 9.950 10.22 9.730 10.21 114,135 +0.35(+3.55%)
Feb 11, 2015 9.790 10.00 9.680 9.860 117,762 +0.06(+0.61%)
Feb 10, 2015 9.900 9.910 9.740 9.800 113,570 -0.09(-0.91%)
Feb 09, 2015 9.740 10.00 9.730 9.890 104,417 +0.13(+1.33%)
Feb 06, 2015 9.870 9.920 9.570 9.760 88,724 -0.09(-0.91%)
Feb 05, 2015 9.180 9.850 9.100 9.850 191,584 +0.71(+7.77%)
Feb 04, 2015 9.300 9.418 9.070 9.140 138,761 -0.19(-2.04%)
Feb 03, 2015 9.290 9.420 9.124 9.330 166,357 +0.18(+1.97%)
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.