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 (%)
Jun 29, 2012 4.450 4.480 4.330 4.420 40,610 +0.01(+0.23%)
Jun 28, 2012 4.280 4.480 4.280 4.410 13,346 +0.09(+2.08%)
Jun 27, 2012 4.300 4.442 4.070 4.320 44,786 +0.10(+2.37%)
Jun 26, 2012 4.360 4.420 4.220 4.220 19,582 -0.11(-2.54%)
Jun 25, 2012 4.380 4.450 4.260 4.330 35,762 -0.06(-1.37%)
Jun 22, 2012 4.410 4.410 4.301 4.390 31,609 +0.01(+0.23%)
Jun 21, 2012 4.400 4.660 4.330 4.380 227,848 +0.02(+0.46%)
Jun 20, 2012 5.010 5.010 4.310 4.360 193,251 +0.28(+6.86%)
Jun 19, 2012 4.160 4.240 4.060 4.080 78,281 -0.06(-1.45%)
Jun 18, 2012 4.070 4.200 4.050 4.140 23,925 -0.06(-1.43%)
Jun 15, 2012 4.160 4.210 3.930 4.200 42,639 +0.29(+7.42%)
Jun 14, 2012 3.970 4.019 3.890 3.910 11,143 -0.09(-2.25%)
Jun 13, 2012 4.060 4.110 3.970 4.000 12,710 +0.00(+0.00%)
Jun 12, 2012 3.960 4.000 3.850 4.000 8,930 +0.01(+0.25%)
Jun 11, 2012 4.150 4.170 3.860 3.990 48,127 -0.17(-4.09%)
Jun 08, 2012 4.140 4.200 4.040 4.160 14,461 +0.03(+0.73%)
Jun 07, 2012 4.230 4.240 4.080 4.130 15,824 -0.05(-1.20%)
Jun 06, 2012 4.230 4.265 3.920 4.180 103,348 -0.04(-0.95%)
Jun 05, 2012 4.180 4.320 4.180 4.220 107,615 +0.04(+0.96%)
Jun 04, 2012 3.890 4.324 3.860 4.180 243,609 +0.32(+8.29%)
Jun 01, 2012 3.960 4.050 3.800 3.860 20,311 -0.10(-2.53%)
May 31, 2012 3.910 4.020 3.860 3.960 99,900 +0.05(+1.28%)
May 30, 2012 4.010 4.040 3.830 3.910 42,267 -0.11(-2.74%)
May 29, 2012 3.850 4.020 3.750 4.020 46,683 +0.12(+3.08%)
May 25, 2012 3.960 3.960 3.880 3.900 25,159 -0.10(-2.50%)
May 24, 2012 3.830 4.000 3.810 4.000 63,076 +0.14(+3.63%)
May 23, 2012 3.960 3.960 3.760 3.860 127,825 -0.11(-2.77%)
May 22, 2012 3.930 4.050 3.760 3.970 29,716 +0.03(+0.76%)
May 21, 2012 3.900 4.080 3.790 3.940 19,312 +0.07(+1.81%)
May 18, 2012 3.880 4.000 3.780 3.870 46,881 +0.00(+0.00%)
May 17, 2012 3.990 3.990 3.810 3.870 30,052 -0.16(-3.97%)
May 16, 2012 4.130 4.180 3.870 4.030 51,919 -0.09(-2.18%)
May 15, 2012 4.350 4.360 4.030 4.120 40,267 -0.08(-1.90%)
May 14, 2012 4.380 4.380 4.200 4.200 64,061 -0.23(-5.19%)
May 11, 2012 4.290 4.590 4.270 4.430 138,224 +0.06(+1.37%)
May 10, 2012 4.450 4.450 4.280 4.370 19,327 -0.02(-0.46%)
May 09, 2012 4.530 4.530 4.270 4.390 30,091 -0.17(-3.73%)
May 08, 2012 4.400 4.640 4.110 4.560 167,943 +0.18(+4.11%)
May 07, 2012 4.690 4.690 4.350 4.380 198,615 -0.28(-6.01%)
May 04, 2012 4.720 4.740 4.640 4.660 105,636 -0.07(-1.48%)
May 03, 2012 4.740 4.800 4.700 4.730 164,479 -0.01(-0.21%)
May 02, 2012 4.710 4.750 4.700 4.740 233,327 +0.03(+0.64%)
May 01, 2012 4.760 4.840 4.710 4.710 104,166 -0.04(-0.84%)
Apr 30, 2012 4.750 4.810 4.700 4.750 28,889 +0.00(+0.00%)
Apr 27, 2012 4.750 4.769 4.710 4.750 202,304 +0.02(+0.42%)
Apr 26, 2012 4.670 4.780 4.660 4.730 118,427 +0.02(+0.42%)
Apr 25, 2012 4.800 4.820 4.650 4.710 120,509 -0.04(-0.84%)
Apr 24, 2012 4.600 5.080 4.510 4.750 114,915 +0.18(+3.94%)
Apr 23, 2012 4.440 4.590 4.340 4.570 144,399 +0.14(+3.16%)
Apr 20, 2012 4.420 4.440 4.300 4.430 26,407 +0.07(+1.61%)
Apr 19, 2012 4.340 4.530 4.290 4.360 66,741 +0.04(+0.93%)
Apr 18, 2012 4.260 4.460 4.260 4.320 37,785 -0.11(-2.48%)
Apr 17, 2012 4.290 4.440 4.290 4.430 39,181 +0.13(+3.02%)
Apr 16, 2012 4.310 4.310 4.120 4.300 42,386 -0.01(-0.23%)
Apr 13, 2012 4.230 4.310 4.220 4.310 20,006 +0.05(+1.17%)
Apr 12, 2012 4.220 4.340 4.080 4.260 147,973 -0.01(-0.23%)
Apr 11, 2012 4.340 4.404 4.060 4.270 53,779 -0.01(-0.23%)
Apr 10, 2012 4.360 4.490 4.240 4.280 48,663 -0.14(-3.17%)
Apr 09, 2012 4.140 4.470 3.950 4.420 95,644 +0.28(+6.76%)
Apr 05, 2012 4.150 4.250 4.080 4.140 47,159 -0.05(-1.19%)
Apr 04, 2012 4.380 4.430 4.113 4.190 89,906 -0.23(-5.20%)
Apr 03, 2012 4.330 4.460 4.320 4.420 40,097 +0.22(+5.24%)
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.