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 (%)
Apr 30, 2014 9.090 9.200 9.000 9.150 244,989 +0.08(+0.88%)
Apr 29, 2014 9.110 9.240 9.010 9.070 177,776 -0.03(-0.33%)
Apr 28, 2014 9.230 9.230 8.850 9.100 442,408 -0.15(-1.62%)
Apr 25, 2014 9.380 9.520 9.160 9.250 348,582 -0.20(-2.12%)
Apr 24, 2014 9.400 9.500 9.230 9.450 410,573 +0.18(+1.94%)
Apr 23, 2014 9.470 9.470 9.250 9.270 211,150 -0.20(-2.11%)
Apr 22, 2014 9.140 9.499 9.120 9.470 263,925 +0.38(+4.18%)
Apr 21, 2014 9.000 9.150 8.880 9.090 208,759 +0.10(+1.11%)
Apr 17, 2014 8.760 8.990 8.990 8.990 270,800 +0.22(+2.51%)
Apr 16, 2014 8.550 8.850 8.510 8.770 336,595 +0.10(+1.15%)
Apr 15, 2014 8.690 8.840 8.600 8.670 476,073 -0.04(-0.46%)
Apr 14, 2014 8.910 8.930 8.550 8.710 307,576 -0.20(-2.24%)
Apr 11, 2014 9.000 9.110 8.900 8.910 388,645 -0.21(-2.30%)
Apr 10, 2014 9.250 9.285 9.030 9.120 291,003 -0.16(-1.72%)
Apr 09, 2014 9.140 9.390 9.140 9.280 182,602 +0.09(+0.98%)
Apr 08, 2014 9.140 9.320 8.860 9.190 491,222 +0.08(+0.88%)
Apr 07, 2014 9.550 9.550 9.020 9.110 479,972 -0.49(-5.10%)
Apr 04, 2014 10.16 10.23 9.570 9.600 493,018 -0.51(-5.04%)
Apr 03, 2014 10.15 10.31 10.07 10.11 380,063 -0.02(-0.20%)
Apr 02, 2014 10.25 10.40 10.08 10.13 195,820 -0.14(-1.36%)
Apr 01, 2014 10.49 10.50 10.24 10.27 269,857 -0.32(-3.02%)
Mar 31, 2014 10.48 10.79 10.40 10.59 378,695 +0.10(+0.95%)
Mar 28, 2014 10.73 10.85 10.46 10.49 278,331 -0.28(-2.60%)
Mar 27, 2014 10.71 10.86 10.64 10.77 564,632 +0.03(+0.28%)
Mar 26, 2014 10.34 10.75 10.32 10.74 659,769 +0.43(+4.17%)
Mar 25, 2014 10.20 10.38 10.18 10.31 225,754 +0.14(+1.38%)
Mar 24, 2014 10.19 10.25 9.980 10.17 394,622 -0.01(-0.10%)
Mar 21, 2014 10.22 10.31 9.850 10.18 903,499 -0.01(-0.10%)
Mar 20, 2014 10.19 10.43 10.11 10.19 285,328 +0.00(+0.00%)
Mar 19, 2014 10.09 10.32 9.930 10.19 243,332 +0.07(+0.69%)
Mar 18, 2014 10.03 10.33 10.00 10.12 338,915 +0.13(+1.30%)
Mar 17, 2014 9.970 10.17 9.900 9.990 200,274 +0.05(+0.50%)
Mar 14, 2014 10.11 10.21 9.810 9.940 257,691 -0.24(-2.36%)
Mar 13, 2014 10.38 10.48 10.12 10.18 352,528 -0.16(-1.55%)
Mar 12, 2014 10.17 10.49 10.08 10.34 421,594 +0.15(+1.47%)
Mar 11, 2014 10.32 10.39 9.970 10.19 510,258 -0.16(-1.55%)
Mar 10, 2014 10.34 10.50 10.25 10.35 355,090 +0.03(+0.29%)
Mar 07, 2014 10.10 10.48 10.06 10.32 974,606 +0.22(+2.18%)
Mar 06, 2014 9.830 10.12 9.830 10.10 647,074 +0.26(+2.64%)
Mar 05, 2014 9.750 9.850 9.660 9.840 334,157 +0.09(+0.92%)
Mar 04, 2014 9.540 9.770 9.348 9.750 398,820 +0.27(+2.85%)
Mar 03, 2014 9.380 9.500 9.200 9.480 212,652 -0.02(-0.21%)
Feb 28, 2014 9.190 9.630 9.150 9.500 631,183 +0.31(+3.37%)
Feb 27, 2014 8.880 9.190 8.840 9.190 328,762 +0.31(+3.49%)
Feb 26, 2014 8.840 8.970 8.810 8.880 230,462 +0.02(+0.23%)
Feb 25, 2014 8.860 8.965 8.750 8.860 158,739 -0.05(-0.56%)
Feb 24, 2014 8.890 9.000 8.821 8.910 124,594 +0.01(+0.11%)
Feb 21, 2014 8.740 8.940 8.640 8.900 238,529 +0.15(+1.71%)
Feb 20, 2014 8.540 8.780 8.460 8.750 293,955 +0.20(+2.34%)
Feb 19, 2014 8.740 8.810 8.450 8.550 335,934 -0.28(-3.17%)
Feb 18, 2014 8.740 8.900 8.740 8.830 91,035 +0.07(+0.80%)
Feb 14, 2014 8.960 8.760 8.760 8.760 225,800 -0.22(-2.45%)
Feb 13, 2014 8.990 9.010 8.820 8.980 224,000 -0.06(-0.66%)
Feb 12, 2014 9.190 9.190 8.910 9.040 186,771 -0.15(-1.63%)
Feb 11, 2014 8.820 9.190 8.770 9.190 298,224 +0.36(+4.08%)
Feb 10, 2014 8.790 8.950 8.750 8.830 285,998 +0.00(+0.00%)
Feb 07, 2014 9.020 9.060 8.620 8.830 233,840 -0.16(-1.78%)
Feb 06, 2014 8.780 9.230 8.780 8.990 223,755 +0.20(+2.28%)
Feb 05, 2014 8.890 9.010 8.560 8.790 219,821 -0.14(-1.57%)
Feb 04, 2014 8.500 8.960 8.490 8.930 284,807 +0.42(+4.94%)
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.