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, 2017 6.990 7.120 6.950 7.090 565,339 +0.12(+1.72%)
May 30, 2017 6.890 7.100 6.880 6.970 538,693 +0.06(+0.87%)
May 26, 2017 6.860 6.940 6.840 6.910 307,925 +0.02(+0.29%)
May 25, 2017 6.890 6.945 6.800 6.890 455,294 +0.00(+0.00%)
May 24, 2017 6.850 7.020 6.840 6.890 678,982 +0.06(+0.88%)
May 23, 2017 6.940 6.940 6.780 6.830 454,008 -0.07(-1.01%)
May 22, 2017 6.720 6.970 6.720 6.900 473,841 +0.18(+2.68%)
May 19, 2017 6.590 6.780 6.561 6.720 477,713 +0.16(+2.44%)
May 18, 2017 6.530 6.620 6.480 6.560 634,487 +0.01(+0.15%)
May 17, 2017 6.880 6.910 6.530 6.550 438,724 -0.39(-5.62%)
May 16, 2017 6.750 6.995 6.750 6.940 606,426 +0.17(+2.51%)
May 15, 2017 6.540 6.785 6.480 6.770 625,014 +0.24(+3.68%)
May 12, 2017 6.370 6.580 6.360 6.530 499,128 +0.16(+2.51%)
May 11, 2017 6.460 6.480 6.360 6.370 314,957 -0.10(-1.55%)
May 10, 2017 6.350 6.520 6.330 6.470 404,359 +0.11(+1.73%)
May 09, 2017 6.340 6.430 6.270 6.360 402,560 +0.04(+0.63%)
May 08, 2017 6.290 6.400 6.210 6.320 531,721 -0.01(-0.16%)
May 05, 2017 6.370 6.410 6.230 6.330 764,705 -0.04(-0.63%)
May 04, 2017 6.330 6.940 6.320 6.370 848,227 -0.51(-7.41%)
May 03, 2017 6.970 6.990 6.860 6.880 276,579 -0.09(-1.29%)
May 02, 2017 7.020 7.090 6.950 6.970 240,579 -0.08(-1.13%)
May 01, 2017 7.050 7.100 6.980 7.050 217,478 -0.01(-0.14%)
Apr 28, 2017 7.060 7.110 7.030 7.060 269,327 -0.01(-0.14%)
Apr 27, 2017 7.010 7.090 6.970 7.070 219,456 +0.10(+1.43%)
Apr 26, 2017 6.940 7.040 6.910 6.970 243,579 +0.05(+0.72%)
Apr 25, 2017 6.900 6.970 6.880 6.920 252,618 +0.02(+0.29%)
Apr 24, 2017 6.930 6.960 6.820 6.900 247,956 +0.07(+1.02%)
Apr 21, 2017 6.760 6.860 6.720 6.830 318,027 +0.03(+0.44%)
Apr 20, 2017 6.820 6.910 6.770 6.800 223,897 -0.04(-0.58%)
Apr 19, 2017 6.780 6.850 6.760 6.840 157,006 +0.04(+0.59%)
Apr 18, 2017 6.800 6.880 6.800 6.800 191,666 -0.07(-1.02%)
Apr 17, 2017 6.810 6.890 6.790 6.870 269,497 +0.07(+1.03%)
Apr 13, 2017 6.820 6.860 6.770 6.800 257,937 -0.02(-0.29%)
Apr 12, 2017 6.820 6.860 6.770 6.820 323,239 -0.02(-0.29%)
Apr 11, 2017 6.810 6.890 6.760 6.840 252,538 +0.04(+0.59%)
Apr 10, 2017 6.830 6.900 6.750 6.800 203,735 -0.04(-0.58%)
Apr 07, 2017 6.740 6.920 6.740 6.840 353,000 +0.09(+1.33%)
Apr 06, 2017 6.710 6.820 6.640 6.750 380,256 +0.08(+1.20%)
Apr 05, 2017 6.740 6.770 6.610 6.670 391,953 -0.03(-0.45%)
Apr 04, 2017 6.720 6.810 6.670 6.700 219,154 -0.02(-0.30%)
Apr 03, 2017 6.900 6.950 6.705 6.720 367,692 -0.21(-3.03%)
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%)
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.