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, 2017 8.170 8.370 8.100 8.140 1,142,794 -0.01(-0.12%)
Aug 30, 2017 8.160 8.220 8.100 8.150 558,301 -0.02(-0.24%)
Aug 29, 2017 8.110 8.220 8.110 8.170 412,775 -0.02(-0.24%)
Aug 28, 2017 8.180 8.250 8.140 8.190 613,263 +0.01(+0.12%)
Aug 25, 2017 8.190 8.290 8.160 8.180 963,424 +0.00(+0.00%)
Aug 24, 2017 8.150 8.255 8.090 8.180 1,616,030 +0.04(+0.49%)
Aug 23, 2017 8.340 8.350 8.120 8.140 1,395,367 -0.21(-2.51%)
Aug 22, 2017 8.100 8.370 8.095 8.350 1,269,741 +0.25(+3.09%)
Aug 21, 2017 8.210 8.210 8.040 8.100 1,150,168 -0.14(-1.70%)
Aug 18, 2017 8.250 8.250 8.140 8.240 403,193 -0.02(-0.24%)
Aug 17, 2017 8.350 8.410 8.200 8.260 963,865 -0.07(-0.84%)
Aug 16, 2017 8.160 8.340 8.140 8.330 2,029,636 +0.23(+2.84%)
Aug 15, 2017 8.280 8.280 8.030 8.100 1,485,287 -0.16(-1.94%)
Aug 14, 2017 8.220 8.270 8.160 8.260 895,516 +0.06(+0.73%)
Aug 11, 2017 8.120 8.240 8.110 8.200 559,928 +0.05(+0.61%)
Aug 10, 2017 8.260 8.320 8.110 8.150 1,094,796 -0.18(-2.16%)
Aug 09, 2017 8.340 8.450 8.240 8.330 1,467,409 -0.02(-0.24%)
Aug 08, 2017 8.480 8.630 8.325 8.350 1,946,395 -0.33(-3.80%)
Aug 07, 2017 8.660 8.695 8.510 8.680 1,578,054 -0.01(-0.12%)
Aug 04, 2017 8.730 8.790 8.620 8.690 1,301,444 -0.03(-0.34%)
Aug 03, 2017 8.800 8.820 8.605 8.720 840,590 -0.15(-1.69%)
Aug 02, 2017 8.680 8.940 8.680 8.870 1,828,967 +0.17(+1.95%)
Aug 01, 2017 8.560 8.765 8.480 8.700 1,368,608 +0.18(+2.11%)
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%)
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.