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 24, 2011 5.270 5.380 5.160 5.310 19,811 +0.04(+0.76%)
May 23, 2011 5.270 5.330 5.131 5.270 35,889 -0.10(-1.86%)
May 20, 2011 5.270 5.440 5.160 5.370 16,435 +0.12(+2.29%)
May 19, 2011 5.450 5.450 5.210 5.250 119,308 -0.24(-4.37%)
May 18, 2011 5.460 5.610 5.270 5.490 40,889 +0.00(+0.00%)
May 17, 2011 5.160 5.490 5.140 5.490 34,813 +0.35(+6.78%)
May 16, 2011 5.200 5.200 5.130 5.141 7,012 -0.05(-0.93%)
May 13, 2011 5.140 5.200 5.100 5.190 6,140 -0.03(-0.57%)
May 12, 2011 5.238 5.270 5.140 5.220 3,371 -0.04(-0.76%)
May 11, 2011 5.250 5.300 5.230 5.260 13,085 -0.03(-0.57%)
May 10, 2011 5.470 5.470 5.230 5.290 44,007 -0.12(-2.22%)
May 09, 2011 5.610 5.710 5.310 5.410 39,634 -0.24(-4.25%)
May 06, 2011 5.120 5.740 5.010 5.650 127,393 +0.55(+10.78%)
May 05, 2011 5.150 5.250 5.050 5.100 13,492 +0.05(+0.99%)
May 04, 2011 5.250 5.250 5.010 5.050 38,092 -0.23(-4.27%)
May 03, 2011 5.340 5.340 5.250 5.275 46,149 -0.06(-1.22%)
May 02, 2011 5.370 5.380 5.250 5.340 31,201 +0.05(+0.95%)
Apr 29, 2011 5.250 5.350 5.250 5.290 10,233 +0.02(+0.38%)
Apr 28, 2011 5.380 5.380 5.170 5.270 28,158 -0.10(-1.86%)
Apr 27, 2011 5.400 5.430 5.300 5.370 11,135 -0.06(-1.10%)
Apr 26, 2011 5.430 5.443 5.290 5.430 16,078 +0.02(+0.37%)
Apr 25, 2011 5.282 5.430 5.260 5.410 35,037 +0.16(+3.05%)
Apr 21, 2011 5.265 5.265 5.020 5.250 58,688 +0.06(+1.16%)
Apr 20, 2011 4.930 5.260 4.850 5.190 75,555 +0.30(+6.13%)
Apr 19, 2011 4.790 4.910 4.770 4.890 44,594 -0.02(-0.41%)
Apr 18, 2011 4.800 4.910 4.743 4.910 36,396 +0.10(+2.08%)
Apr 15, 2011 4.690 4.840 4.600 4.810 20,247 +0.09(+1.91%)
Apr 14, 2011 4.570 4.720 4.540 4.720 20,981 +0.13(+2.83%)
Apr 13, 2011 4.620 4.690 4.510 4.590 18,000 +0.03(+0.66%)
Apr 12, 2011 4.810 4.840 4.500 4.560 30,941 -0.20(-4.20%)
Apr 11, 2011 4.730 4.830 4.618 4.760 38,941 +0.18(+3.93%)
Apr 08, 2011 4.570 4.840 4.570 4.580 4,429 -0.01(-0.22%)
Apr 07, 2011 4.750 4.840 4.580 4.590 76,809 -0.09(-1.92%)
Apr 06, 2011 4.726 4.750 4.620 4.680 13,601 -0.01(-0.21%)
Apr 05, 2011 4.633 4.700 4.633 4.690 12,521 +0.09(+1.96%)
Apr 04, 2011 4.660 4.740 4.540 4.600 20,926 -0.09(-1.92%)
Apr 01, 2011 4.758 4.790 4.678 4.690 80,650 -0.02(-0.42%)
Mar 31, 2011 4.700 4.780 4.570 4.710 26,582 -0.03(-0.63%)
Mar 30, 2011 4.843 4.890 4.665 4.740 35,496 -0.14(-2.87%)
Mar 29, 2011 4.300 4.880 4.300 4.880 35,771 +0.58(+13.49%)
Mar 28, 2011 4.150 4.430 4.140 4.300 127,710 +0.21(+5.13%)
Mar 25, 2011 4.780 4.825 4.010 4.090 116,301 -0.67(-14.08%)
Mar 24, 2011 4.800 4.800 4.713 4.760 21,259 -0.02(-0.42%)
Mar 23, 2011 4.910 4.940 4.690 4.780 30,653 -0.13(-2.65%)
Mar 22, 2011 5.000 5.030 4.870 4.910 9,024 +0.01(+0.20%)
Mar 21, 2011 5.010 5.070 4.870 4.900 29,303 -0.04(-0.81%)
Mar 18, 2011 4.650 5.160 4.650 4.940 106,397 +0.07(+1.33%)
Mar 17, 2011 4.340 4.880 4.260 4.875 156,971 +0.32(+6.91%)
Mar 16, 2011 4.510 4.620 4.350 4.560 38,930 +0.03(+0.66%)
Mar 15, 2011 4.730 4.950 4.510 4.530 127,766 -0.27(-5.62%)
Mar 14, 2011 5.040 5.100 4.700 4.800 412,332 -0.37(-7.16%)
Mar 11, 2011 5.140 5.270 5.140 5.170 11,117 -0.03(-0.58%)
Mar 10, 2011 5.040 5.200 5.020 5.200 9,701 +0.08(+1.56%)
Mar 09, 2011 5.470 5.470 5.110 5.120 12,531 -0.21(-3.94%)
Mar 08, 2011 5.330 5.460 5.280 5.330 36,967 -0.02(-0.37%)
Mar 07, 2011 5.470 5.470 5.170 5.350 31,800 -0.12(-2.19%)
Mar 04, 2011 5.620 5.620 5.400 5.470 12,678 -0.26(-4.54%)
Mar 03, 2011 5.800 5.800 5.590 5.730 21,462 -0.05(-0.87%)
Mar 02, 2011 5.590 5.870 5.510 5.780 47,295 +0.09(+1.58%)
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.