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, 2016 7.470 7.485 7.290 7.300 433,024 -0.16(-2.14%)
Aug 30, 2016 7.440 7.600 7.430 7.460 392,826 -0.02(-0.27%)
Aug 29, 2016 7.520 7.560 7.395 7.480 549,878 -0.05(-0.66%)
Aug 26, 2016 7.610 7.610 7.480 7.530 426,614 -0.05(-0.66%)
Aug 25, 2016 7.830 7.830 7.470 7.580 390,398 +0.05(+0.66%)
Aug 24, 2016 7.570 7.880 7.520 7.530 462,886 -0.16(-2.08%)
Aug 23, 2016 7.760 7.790 7.610 7.690 317,945 -0.04(-0.52%)
Aug 22, 2016 7.710 7.780 7.580 7.730 480,912 +0.04(+0.52%)
Aug 19, 2016 7.900 7.900 7.540 7.690 477,244 -0.01(-0.19%)
Aug 18, 2016 7.660 7.770 7.650 7.705 394,886 +0.01(+0.20%)
Aug 17, 2016 7.900 7.900 7.670 7.690 657,967 -0.24(-3.03%)
Aug 16, 2016 8.010 8.070 7.920 7.930 778,703 -0.10(-1.25%)
Aug 15, 2016 8.000 8.070 7.975 8.030 646,879 +0.02(+0.25%)
Aug 12, 2016 8.070 8.100 7.960 8.010 412,508 -0.04(-0.50%)
Aug 11, 2016 8.180 8.190 7.960 8.050 452,860 -0.07(-0.86%)
Aug 10, 2016 8.280 8.280 7.900 8.120 516,432 -0.02(-0.25%)
Aug 09, 2016 8.100 8.200 8.020 8.140 480,221 -0.01(-0.12%)
Aug 08, 2016 8.140 8.240 8.115 8.150 604,504 -0.02(-0.24%)
Aug 05, 2016 8.170 8.230 7.980 8.170 958,761 +0.01(+0.12%)
Aug 04, 2016 7.580 8.520 7.440 8.160 2,836,424 +0.76(+10.27%)
Aug 03, 2016 7.260 7.440 7.220 7.400 877,365 +0.11(+1.51%)
Aug 02, 2016 7.340 7.430 7.200 7.290 1,002,286 -0.02(-0.27%)
Aug 01, 2016 7.570 7.640 7.050 7.310 632,432 -0.02(-0.27%)
Jul 29, 2016 7.270 7.375 7.200 7.330 417,168 +0.09(+1.24%)
Jul 28, 2016 7.360 7.370 7.215 7.240 543,587 -0.10(-1.36%)
Jul 27, 2016 7.300 7.470 7.300 7.340 721,270 +0.06(+0.82%)
Jul 26, 2016 7.230 7.335 7.140 7.280 554,183 +0.06(+0.83%)
Jul 25, 2016 7.130 7.320 7.130 7.220 707,275 +0.06(+0.84%)
Jul 22, 2016 7.220 7.250 7.005 7.160 636,712 +0.10(+1.42%)
Jul 21, 2016 7.560 7.560 7.040 7.060 601,200 +0.00(+0.00%)
Jul 20, 2016 7.000 7.145 6.940 7.060 800,518 +0.10(+1.44%)
Jul 19, 2016 7.020 7.095 6.930 6.960 863,636 -0.05(-0.71%)
Jul 18, 2016 6.980 7.110 6.970 7.010 388,560 +0.00(+0.00%)
Jul 15, 2016 7.050 7.090 6.960 7.010 557,443 -0.02(-0.28%)
Jul 14, 2016 7.000 7.050 6.930 7.030 1,801,326 +0.06(+0.86%)
Jul 13, 2016 7.090 7.100 6.920 6.970 997,622 -0.09(-1.27%)
Jul 12, 2016 7.110 7.140 6.980 7.060 1,455,969 +0.00(+0.07%)
Jul 11, 2016 7.100 7.280 7.040 7.055 2,966,938 -0.16(-2.15%)
Jul 08, 2016 7.170 7.250 6.020 7.210 13,594,894 +1.19(+19.77%)
Jul 07, 2016 6.030 6.110 5.810 6.020 1,614,809 -0.01(-0.17%)
Jul 05, 2016 6.160 6.160 5.930 6.030 699,074 -0.20(-3.21%)
Jul 01, 2016 6.270 6.230 6.230 6.230 592,200 -0.06(-0.95%)
Jun 30, 2016 6.150 6.320 6.100 6.290 1,976,825 +0.13(+2.11%)
Jun 29, 2016 6.190 6.190 6.030 6.160 1,279,812 +0.08(+1.32%)
Jun 28, 2016 6.080 6.200 5.980 6.080 874,224 +0.07(+1.16%)
Jun 27, 2016 6.390 6.500 5.940 6.010 1,422,642 -0.46(-7.11%)
Jun 24, 2016 6.390 6.600 6.110 6.470 1,188,592 -0.13(-1.97%)
Jun 23, 2016 6.590 6.680 6.550 6.600 385,126 +0.08(+1.23%)
Jun 22, 2016 6.560 6.640 6.460 6.520 494,696 -0.02(-0.31%)
Jun 21, 2016 6.600 6.610 6.480 6.540 496,479 -0.05(-0.76%)
Jun 20, 2016 6.560 6.720 6.560 6.590 706,424 +0.11(+1.70%)
Jun 17, 2016 6.390 6.510 6.340 6.480 838,375 +0.10(+1.57%)
Jun 16, 2016 6.340 6.400 6.240 6.380 375,505 -0.01(-0.16%)
Jun 15, 2016 6.370 6.500 6.345 6.390 545,638 -0.02(-0.31%)
Jun 14, 2016 6.280 6.430 6.270 6.410 559,651 +0.12(+1.91%)
Jun 13, 2016 6.200 6.450 6.200 6.290 521,050 -0.09(-1.41%)
Jun 10, 2016 6.510 6.630 6.350 6.380 606,534 -0.22(-3.33%)
Jun 09, 2016 6.720 6.720 6.550 6.600 1,009,304 -0.15(-2.22%)
Jun 08, 2016 6.810 6.910 6.680 6.750 1,895,879 -0.03(-0.44%)
Jun 07, 2016 6.680 6.880 6.660 6.780 801,790 +0.09(+1.35%)
Jun 06, 2016 6.680 6.720 6.640 6.690 532,059 +0.00(+0.00%)
Jun 03, 2016 6.690 6.740 6.610 6.690 1,388,793 +0.02(+0.30%)
Jun 02, 2016 6.580 6.700 6.570 6.670 863,688 +0.07(+1.06%)
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.