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 (%)
May 31, 2013 3.550 3.590 3.420 3.590 28,359 +0.04(+1.13%)
May 30, 2013 3.400 3.550 3.370 3.550 52,880 +0.11(+3.20%)
May 29, 2013 3.380 3.440 3.350 3.440 16,528 +0.04(+1.18%)
May 28, 2013 3.420 3.450 3.380 3.400 22,636 +0.00(+0.00%)
May 24, 2013 3.280 3.440 3.250 3.400 0 +0.06(+1.80%)
May 23, 2013 3.400 3.410 3.270 3.340 0 +0.02(+0.60%)
May 22, 2013 3.350 3.550 3.320 3.320 0 +0.01(+0.30%)
May 21, 2013 3.430 3.660 3.270 3.310 0 -0.13(-3.78%)
May 20, 2013 3.570 3.650 3.410 3.440 0 -0.11(-3.10%)
May 17, 2013 3.510 3.590 3.500 3.550 0 +0.05(+1.43%)
May 16, 2013 3.480 3.650 3.470 3.500 5,799 +0.05(+1.45%)
May 15, 2013 3.580 3.670 3.450 3.450 0 -0.05(-1.43%)
May 13, 2013 3.385 3.590 3.359 3.500 0 +0.11(+3.24%)
May 10, 2013 3.460 3.500 3.340 3.390 0 -0.03(-0.88%)
May 09, 2013 3.390 3.420 3.340 3.420 0 +0.08(+2.40%)
May 08, 2013 3.410 3.460 3.250 3.340 0 -0.07(-2.05%)
May 07, 2013 3.460 3.500 3.380 3.410 0 -0.09(-2.57%)
May 06, 2013 3.440 3.500 3.400 3.500 0 +0.06(+1.74%)
May 03, 2013 3.450 3.500 3.410 3.440 0 -0.06(-1.71%)
May 02, 2013 3.620 3.670 3.450 3.500 0 +0.00(+0.00%)
May 01, 2013 3.440 3.500 3.430 3.500 0 +0.00(+0.00%)
Apr 30, 2013 3.540 3.640 3.500 3.500 0 -0.15(-4.11%)
Apr 29, 2013 3.599 3.670 3.599 3.650 5,032 +0.01(+0.27%)
Apr 26, 2013 3.601 3.662 3.590 3.640 12,170 +0.07(+1.96%)
Apr 25, 2013 3.670 3.732 3.570 3.570 0 -0.06(-1.65%)
Apr 24, 2013 3.650 3.690 3.560 3.630 0 -0.02(-0.55%)
Apr 23, 2013 3.600 3.650 3.580 3.650 4,227 +0.05(+1.39%)
Apr 22, 2013 3.620 3.700 3.540 3.600 18,695 -0.09(-2.44%)
Apr 19, 2013 3.760 3.760 3.480 3.690 43,679 -0.08(-2.12%)
Apr 18, 2013 3.720 3.790 3.700 3.770 17,453 +0.04(+1.07%)
Apr 17, 2013 3.600 3.790 3.580 3.730 15,463 +0.18(+5.07%)
Apr 16, 2013 3.530 3.690 3.510 3.550 34,600 -0.03(-0.84%)
Apr 15, 2013 3.750 3.750 3.500 3.580 14,492 -0.13(-3.50%)
Apr 12, 2013 3.670 3.760 3.570 3.710 12,798 +0.08(+2.20%)
Apr 11, 2013 3.660 3.770 3.550 3.630 39,588 -0.12(-3.20%)
Apr 10, 2013 3.550 3.750 3.430 3.750 27,343 +0.24(+6.84%)
Apr 09, 2013 3.650 3.650 3.460 3.510 40,227 -0.19(-5.14%)
Apr 08, 2013 3.551 3.780 3.460 3.700 22,781 +0.10(+2.78%)
Apr 05, 2013 3.542 3.770 3.542 3.600 30,958 +0.01(+0.28%)
Apr 04, 2013 3.590 3.795 3.520 3.590 10,278 +0.01(+0.28%)
Apr 03, 2013 3.790 3.950 3.520 3.580 34,364 -0.27(-7.01%)
Apr 02, 2013 3.900 3.960 3.850 3.850 5,058 -0.01(-0.26%)
Apr 01, 2013 3.850 3.950 3.850 3.860 5,021 -0.04(-1.03%)
Mar 28, 2013 3.700 4.000 3.700 3.900 30,855 +0.17(+4.56%)
Mar 27, 2013 3.790 3.800 3.710 3.730 4,713 -0.03(-0.80%)
Mar 26, 2013 3.810 3.810 3.690 3.760 32,922 +0.00(+0.00%)
Mar 25, 2013 3.720 3.761 3.700 3.760 11,884 +0.00(+0.00%)
Mar 22, 2013 3.870 3.870 3.660 3.760 23,582 -0.05(-1.31%)
Mar 21, 2013 3.790 3.820 3.681 3.810 16,514 +0.04(+1.06%)
Mar 20, 2013 3.700 3.800 3.660 3.770 20,572 +0.07(+1.89%)
Mar 19, 2013 3.610 3.750 3.600 3.700 22,619 +0.05(+1.37%)
Mar 18, 2013 3.699 3.740 3.570 3.650 36,968 -0.01(-0.27%)
Mar 15, 2013 3.988 3.988 3.610 3.660 62,828 -0.32(-8.04%)
Mar 14, 2013 3.910 3.980 3.910 3.980 5,372 +0.07(+1.79%)
Mar 13, 2013 3.950 3.950 3.900 3.910 3,800 -0.10(-2.49%)
Mar 12, 2013 3.800 4.010 3.762 4.010 27,436 +0.06(+1.52%)
Mar 11, 2013 4.010 4.010 3.861 3.950 18,402 -0.02(-0.50%)
Mar 08, 2013 3.890 4.000 3.810 3.970 7,256 +0.03(+0.76%)
Mar 07, 2013 3.890 3.970 3.850 3.940 8,470 +0.13(+3.41%)
Mar 06, 2013 3.900 3.955 3.770 3.810 11,402 -0.07(-1.80%)
Mar 05, 2013 4.090 4.090 3.790 3.880 25,076 -0.15(-3.72%)
Mar 04, 2013 3.800 4.090 3.800 4.030 20,230 +0.02(+0.50%)
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.