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 30, 2014 11.09 11.15 11.01 11.06 62,903 -0.11(-0.98%)
May 29, 2014 11.09 11.30 11.01 11.17 143,194 +0.07(+0.63%)
May 28, 2014 11.17 11.24 11.01 11.10 144,277 +0.00(+0.00%)
May 27, 2014 11.02 11.23 10.95 11.10 250,645 +0.06(+0.54%)
May 23, 2014 10.77 11.04 11.04 11.04 180,900 +0.20(+1.85%)
May 22, 2014 10.85 10.90 10.74 10.84 112,675 -0.05(-0.46%)
May 21, 2014 10.81 11.00 10.79 10.89 232,030 +0.06(+0.55%)
May 20, 2014 10.89 10.97 10.81 10.83 228,854 -0.06(-0.55%)
May 19, 2014 10.76 11.00 10.56 10.89 202,452 +0.03(+0.28%)
May 16, 2014 10.81 10.94 10.80 10.86 479,247 -0.03(-0.28%)
May 15, 2014 11.07 11.17 10.87 10.89 571,252 -0.18(-1.63%)
May 14, 2014 11.09 11.33 10.75 11.07 464,600 -0.60(-5.14%)
May 13, 2014 11.72 11.81 11.37 11.67 373,977 -0.03(-0.26%)
May 12, 2014 10.98 11.94 10.98 11.70 765,219 +0.87(+8.03%)
May 09, 2014 10.96 11.06 10.65 10.83 607,397 -0.13(-1.19%)
May 08, 2014 10.03 11.34 10.03 10.96 1,358,452 +1.27(+13.11%)
May 07, 2014 9.750 9.860 9.492 9.690 752,548 -0.01(-0.10%)
May 06, 2014 9.390 9.750 9.350 9.700 413,547 +0.33(+3.52%)
May 05, 2014 9.070 9.400 9.050 9.370 297,528 +0.25(+2.74%)
May 02, 2014 9.090 9.220 9.060 9.120 253,362 +0.00(+0.00%)
May 01, 2014 9.100 9.200 9.080 9.120 199,409 -0.03(-0.33%)
Apr 30, 2014 9.090 9.200 9.000 9.150 244,989 +0.08(+0.88%)
Apr 29, 2014 9.110 9.240 9.010 9.070 177,776 -0.03(-0.33%)
Apr 28, 2014 9.230 9.230 8.850 9.100 442,408 -0.15(-1.62%)
Apr 25, 2014 9.380 9.520 9.160 9.250 348,582 -0.20(-2.12%)
Apr 24, 2014 9.400 9.500 9.230 9.450 410,573 +0.18(+1.94%)
Apr 23, 2014 9.470 9.470 9.250 9.270 211,150 -0.20(-2.11%)
Apr 22, 2014 9.140 9.499 9.120 9.470 263,925 +0.38(+4.18%)
Apr 21, 2014 9.000 9.150 8.880 9.090 208,759 +0.10(+1.11%)
Apr 17, 2014 8.760 8.990 8.990 8.990 270,800 +0.22(+2.51%)
Apr 16, 2014 8.550 8.850 8.510 8.770 336,595 +0.10(+1.15%)
Apr 15, 2014 8.690 8.840 8.600 8.670 476,073 -0.04(-0.46%)
Apr 14, 2014 8.910 8.930 8.550 8.710 307,576 -0.20(-2.24%)
Apr 11, 2014 9.000 9.110 8.900 8.910 388,645 -0.21(-2.30%)
Apr 10, 2014 9.250 9.285 9.030 9.120 291,003 -0.16(-1.72%)
Apr 09, 2014 9.140 9.390 9.140 9.280 182,602 +0.09(+0.98%)
Apr 08, 2014 9.140 9.320 8.860 9.190 491,222 +0.08(+0.88%)
Apr 07, 2014 9.550 9.550 9.020 9.110 479,972 -0.49(-5.10%)
Apr 04, 2014 10.16 10.23 9.570 9.600 493,018 -0.51(-5.04%)
Apr 03, 2014 10.15 10.31 10.07 10.11 380,063 -0.02(-0.20%)
Apr 02, 2014 10.25 10.40 10.08 10.13 195,820 -0.14(-1.36%)
Apr 01, 2014 10.49 10.50 10.24 10.27 269,857 -0.32(-3.02%)
Mar 31, 2014 10.48 10.79 10.40 10.59 378,695 +0.10(+0.95%)
Mar 28, 2014 10.73 10.85 10.46 10.49 278,331 -0.28(-2.60%)
Mar 27, 2014 10.71 10.86 10.64 10.77 564,632 +0.03(+0.28%)
Mar 26, 2014 10.34 10.75 10.32 10.74 659,769 +0.43(+4.17%)
Mar 25, 2014 10.20 10.38 10.18 10.31 225,754 +0.14(+1.38%)
Mar 24, 2014 10.19 10.25 9.980 10.17 394,622 -0.01(-0.10%)
Mar 21, 2014 10.22 10.31 9.850 10.18 903,499 -0.01(-0.10%)
Mar 20, 2014 10.19 10.43 10.11 10.19 285,328 +0.00(+0.00%)
Mar 19, 2014 10.09 10.32 9.930 10.19 243,332 +0.07(+0.69%)
Mar 18, 2014 10.03 10.33 10.00 10.12 338,915 +0.13(+1.30%)
Mar 17, 2014 9.970 10.17 9.900 9.990 200,274 +0.05(+0.50%)
Mar 14, 2014 10.11 10.21 9.810 9.940 257,691 -0.24(-2.36%)
Mar 13, 2014 10.38 10.48 10.12 10.18 352,528 -0.16(-1.55%)
Mar 12, 2014 10.17 10.49 10.08 10.34 421,594 +0.15(+1.47%)
Mar 11, 2014 10.32 10.39 9.970 10.19 510,258 -0.16(-1.55%)
Mar 10, 2014 10.34 10.50 10.25 10.35 355,090 +0.03(+0.29%)
Mar 07, 2014 10.10 10.48 10.06 10.32 974,606 +0.22(+2.18%)
Mar 06, 2014 9.830 10.12 9.830 10.10 647,074 +0.26(+2.64%)
Mar 05, 2014 9.750 9.850 9.660 9.840 334,157 +0.09(+0.92%)
Mar 04, 2014 9.540 9.770 9.348 9.750 398,820 +0.27(+2.85%)
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.