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 (%)
Jul 31, 2017 8.420 8.535 8.270 8.520 2,010,675 +0.05(+0.59%)
Jul 28, 2017 7.960 8.495 7.890 8.470 2,055,309 +0.53(+6.68%)
Jul 27, 2017 7.850 8.090 7.720 7.940 5,136,739 +0.44(+5.87%)
Jul 26, 2017 7.490 7.500 7.370 7.500 398,077 +0.01(+0.13%)
Jul 25, 2017 7.360 7.500 7.210 7.490 537,999 +0.12(+1.63%)
Jul 24, 2017 7.200 7.380 7.180 7.370 462,909 +0.13(+1.80%)
Jul 21, 2017 7.160 7.255 7.120 7.240 413,821 +0.09(+1.26%)
Jul 20, 2017 7.180 7.160 7.150 288,018 -0.01(-0.14%)
Jul 19, 2017 7.140 7.210 7.140 7.160 233,945 +0.01(+0.14%)
Jul 18, 2017 7.140 7.160 7.070 7.150 441,775 +0.04(+0.56%)
Jul 17, 2017 7.060 7.140 7.000 7.110 342,491 +0.04(+0.57%)
Jul 14, 2017 7.070 7.100 7.000 7.070 450,312 -0.01(-0.14%)
Jul 13, 2017 7.050 7.120 7.050 7.080 459,746 +0.01(+0.14%)
Jul 12, 2017 7.080 7.110 7.015 7.070 689,616 +0.04(+0.57%)
Jul 11, 2017 7.000 7.110 6.990 7.030 420,545 +0.02(+0.29%)
Jul 10, 2017 7.130 7.140 7.010 7.010 451,056 -0.11(-1.54%)
Jul 07, 2017 7.120 7.140 7.040 7.120 160,148 +0.03(+0.42%)
Jul 06, 2017 7.090 7.160 7.000 7.090 263,751 -0.07(-0.98%)
Jul 05, 2017 7.200 7.280 7.050 7.160 573,324 -0.03(-0.42%)
Jul 03, 2017 7.360 7.370 7.155 7.190 144,901 -0.16(-2.18%)
Jun 30, 2017 7.250 7.490 7.250 7.350 848,739 +0.13(+1.80%)
Jun 29, 2017 7.310 7.320 7.050 7.220 897,874 -0.09(-1.23%)
Jun 28, 2017 7.220 7.385 7.220 7.310 416,334 +0.12(+1.67%)
Jun 27, 2017 7.270 7.360 7.170 7.190 236,752 -0.08(-1.10%)
Jun 26, 2017 7.340 7.390 7.200 7.270 249,232 -0.06(-0.82%)
Jun 23, 2017 7.345 7.330 252,302 +0.01(+0.14%)
Jun 22, 2017 7.240 7.400 7.240 7.320 287,172 +0.08(+1.10%)
Jun 21, 2017 7.180 7.290 7.130 7.240 889,890 +0.06(+0.84%)
Jun 20, 2017 7.450 7.470 7.170 7.180 451,203 -0.29(-3.88%)
Jun 19, 2017 7.400 7.490 7.340 7.470 353,641 +0.09(+1.22%)
Jun 16, 2017 7.500 7.600 7.370 7.380 765,715 -0.10(-1.34%)
Jun 15, 2017 7.380 7.540 7.380 7.480 1,017,585 +0.01(+0.13%)
Jun 14, 2017 7.520 7.550 7.410 7.470 1,051,999 -0.03(-0.40%)
Jun 13, 2017 7.510 7.640 7.490 7.500 1,344,324 +0.00(+0.00%)
Jun 12, 2017 7.450 7.755 7.430 7.500 1,814,450 +0.03(+0.40%)
Jun 09, 2017 7.530 7.630 7.410 7.470 1,226,141 -0.02(-0.27%)
Jun 08, 2017 7.380 7.530 7.300 7.490 1,370,170 +0.15(+2.04%)
Jun 07, 2017 7.210 7.460 7.210 7.340 1,125,707 +0.14(+1.94%)
Jun 06, 2017 7.150 7.270 7.060 7.200 2,137,511 +0.05(+0.70%)
Jun 05, 2017 7.140 7.240 7.130 7.150 537,399 +0.00(+0.00%)
Jun 02, 2017 7.190 7.240 7.120 7.150 597,418 -0.03(-0.42%)
Jun 01, 2017 7.110 7.260 7.110 7.180 646,361 +0.09(+1.27%)
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%)
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.