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 (%)
Aug 31, 2015 7.330 7.520 7.280 7.370 341,148 -0.04(-0.54%)
Aug 28, 2015 7.350 7.470 7.266 7.410 269,242 +0.01(+0.14%)
Aug 27, 2015 7.350 7.530 7.270 7.400 414,223 +0.11(+1.51%)
Aug 26, 2015 7.160 7.320 7.040 7.290 545,174 +0.25(+3.55%)
Aug 25, 2015 7.440 7.696 7.000 7.040 479,764 -0.24(-3.30%)
Aug 24, 2015 7.430 7.660 7.260 7.280 830,646 -0.42(-5.45%)
Aug 21, 2015 7.950 7.980 7.620 7.700 808,842 -0.29(-3.63%)
Aug 20, 2015 7.900 8.280 7.822 7.990 2,938,143 +0.06(+0.76%)
Aug 19, 2015 8.110 8.110 7.900 7.930 211,702 -0.18(-2.22%)
Aug 18, 2015 8.280 8.330 8.060 8.110 251,940 -0.15(-1.82%)
Aug 17, 2015 7.970 8.290 7.820 8.260 511,228 +0.30(+3.77%)
Aug 14, 2015 8.090 8.130 7.880 7.960 874,593 -0.17(-2.09%)
Aug 13, 2015 8.290 8.300 7.970 8.130 1,336,623 -0.17(-2.05%)
Aug 12, 2015 8.530 8.530 8.140 8.300 913,876 -0.27(-3.15%)
Aug 11, 2015 8.900 8.960 8.510 8.570 716,922 -0.36(-4.03%)
Aug 10, 2015 8.780 8.960 8.680 8.930 475,033 +0.16(+1.82%)
Aug 07, 2015 8.620 8.787 8.480 8.770 751,224 +0.16(+1.86%)
Aug 06, 2015 9.090 9.420 8.250 8.610 892,162 -0.95(-9.94%)
Aug 05, 2015 9.570 9.610 9.400 9.560 376,523 +0.01(+0.10%)
Aug 04, 2015 9.450 9.580 9.430 9.550 344,439 +0.09(+0.95%)
Aug 03, 2015 9.440 9.540 9.310 9.460 333,166 +0.01(+0.11%)
Jul 31, 2015 9.350 9.550 9.320 9.450 363,426 +0.11(+1.18%)
Jul 30, 2015 9.280 9.375 9.230 9.340 295,244 +0.07(+0.76%)
Jul 29, 2015 8.960 9.290 8.960 9.270 299,756 +0.27(+3.00%)
Jul 28, 2015 8.940 9.040 8.820 9.000 466,054 +0.08(+0.90%)
Jul 27, 2015 9.150 9.150 8.810 8.920 343,853 -0.23(-2.51%)
Jul 24, 2015 9.040 9.180 9.040 9.150 247,764 +0.09(+0.99%)
Jul 23, 2015 9.200 9.230 8.990 9.060 215,392 -0.14(-1.52%)
Jul 22, 2015 9.240 9.270 9.130 9.200 226,872 -0.05(-0.54%)
Jul 21, 2015 9.260 9.370 9.200 9.250 239,420 -0.01(-0.11%)
Jul 20, 2015 9.180 9.285 9.120 9.260 337,501 +0.08(+0.87%)
Jul 17, 2015 9.100 9.200 9.100 9.180 177,337 +0.07(+0.77%)
Jul 16, 2015 9.000 9.176 9.000 9.110 279,854 +0.07(+0.77%)
Jul 15, 2015 8.980 9.120 8.890 9.040 383,678 +0.03(+0.33%)
Jul 14, 2015 8.910 9.030 8.880 9.010 212,886 +0.06(+0.67%)
Jul 13, 2015 8.860 8.980 8.830 8.950 154,124 +0.08(+0.90%)
Jul 10, 2015 8.710 8.870 8.640 8.870 236,950 +0.19(+2.19%)
Jul 09, 2015 8.650 8.740 8.600 8.680 284,156 +0.06(+0.70%)
Jul 08, 2015 8.780 8.780 8.530 8.620 910,611 -0.20(-2.27%)
Jul 07, 2015 8.780 8.820 8.620 8.820 435,191 +0.04(+0.46%)
Jul 06, 2015 8.690 8.820 8.620 8.780 325,869 -0.07(-0.79%)
Jul 02, 2015 8.770 8.850 8.850 8.850 309,100 +0.06(+0.68%)
Jul 01, 2015 8.850 9.002 8.700 8.790 200,198 -0.04(-0.45%)
Jun 30, 2015 8.860 8.982 8.730 8.830 456,361 -0.02(-0.23%)
Jun 29, 2015 8.970 8.990 8.760 8.850 556,479 -0.17(-1.88%)
Jun 26, 2015 8.860 9.080 8.800 9.020 995,301 +0.13(+1.46%)
Jun 25, 2015 9.000 9.180 8.810 8.890 714,450 -0.12(-1.33%)
Jun 24, 2015 8.930 9.050 8.810 9.010 544,702 +0.04(+0.45%)
Jun 23, 2015 8.740 8.990 8.660 8.970 413,209 +0.25(+2.87%)
Jun 22, 2015 9.130 9.130 8.610 8.720 559,745 -0.44(-4.80%)
Jun 19, 2015 9.320 9.600 9.130 9.160 506,206 -0.17(-1.82%)
Jun 18, 2015 9.310 9.400 9.220 9.330 424,166 +0.12(+1.30%)
Jun 17, 2015 9.210 9.250 9.070 9.210 384,320 +0.03(+0.27%)
Jun 16, 2015 9.190 9.260 9.100 9.185 312,478 -0.03(-0.27%)
Jun 15, 2015 9.130 9.290 9.110 9.210 568,851 +0.07(+0.77%)
Jun 12, 2015 8.920 9.180 8.860 9.140 313,510 +0.18(+2.01%)
Jun 11, 2015 9.070 9.130 8.880 8.960 404,767 -0.13(-1.43%)
Jun 10, 2015 9.110 9.190 9.020 9.090 383,742 -0.01(-0.11%)
Jun 09, 2015 9.150 9.200 9.040 9.100 372,933 -0.04(-0.44%)
Jun 08, 2015 9.210 9.290 9.060 9.140 632,908 -0.12(-1.30%)
Jun 05, 2015 9.290 9.330 9.045 9.260 984,492 -0.02(-0.22%)
Jun 04, 2015 9.260 9.330 9.150 9.280 590,531 +0.01(+0.11%)
Jun 03, 2015 9.280 9.420 9.165 9.270 475,872 -0.04(-0.43%)
Jun 02, 2015 8.990 9.370 8.930 9.310 1,557,667 +0.30(+3.33%)
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.