MITL

Mitel Networks Corporation Historical Stock Prices

$9.86
*  
0.01
0.1%
Get MITL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading MITL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.84  9.97  9.80  9.86 106,347
08/20/2014 9.92 9.94 9.86 9.87 98,743
08/19/2014 9.94 9.98 9.88 9.93 143,503
08/18/2014 9.98 10.02 9.91 9.96 64,776
08/15/2014 9.99 10.03 9.84 9.94 90,765
08/14/2014 10.09 10.1 9.9 9.96 117,112
08/13/2014 10.37 10.44 9.99 10.06 154,145
08/12/2014 10.35 10.46 10.13 10.33 123,625
08/11/2014 10.15 10.5 10.15 10.45 141,606
08/08/2014 9.87 10.12 9.83 10.08 195,986
08/07/2014 10.22 10.22 9.63 9.84 893,775
08/06/2014 10.58 10.58 10.34 10.44 200,869
08/05/2014 10.62 10.71 10.5 10.6 170,548
08/04/2014 10.88 11.08 10.54 10.72 132,412
08/01/2014 11.05 11.11 10.83 10.87 190,982
07/31/2014 11.2 11.2 10.93 11.07 219,263
07/30/2014 10.76 11.29 10.75 11.27 221,199
07/29/2014 10.67 10.79 10.602 10.71 278,730
07/28/2014 10.71 10.8 10.514 10.68 117,778
07/25/2014 10.6 10.68 10.6 10.67 421,898
07/24/2014 10.73 10.81 10.61 10.65 128,801
07/23/2014 10.85 10.85 10.56 10.68 139,398
07/22/2014 10.61 10.87 10.59 10.83 182,548
07/21/2014 10.73 10.85 10.555 10.58 92,899
07/18/2014 10.64 10.92 10.51 10.84 685,945
07/17/2014 10.46 10.75 10.46 10.63 164,094
07/16/2014 10.25 10.55 10.23 10.5 177,119
07/15/2014 10.22 10.28 10.16 10.25 112,822
07/14/2014 10.1 10.24 10.04 10.22 127,941
07/11/2014 10.01 10.064 9.8675 10.01 160,717
07/10/2014 9.9 10.07 9.9 10.01 156,033
07/09/2014 10.08 10.17 9.97 10.03 1,265,169
07/08/2014 10.11 10.16 9.95 10.09 165,798
07/07/2014 10.37 10.37 9.98 10.15 274,352
07/03/2014 10.52 10.56 10.45 10.54 77,001
07/02/2014 10.55 10.59 10.46 10.5 228,060
07/01/2014 10.55 10.68 10.54 10.55 60,594
06/30/2014 10.43 10.62 10.25 10.54 127,190
06/27/2014 10.34 10.59 10.34 10.47 227,830
06/26/2014 10.27 10.6 10.265 10.41 349,528
06/25/2014 10.65 10.66 10.28 10.3 286,861
06/24/2014 10.63 10.95 10.63 10.73 210,084
06/23/2014 10.89 10.89 10.63 10.74 193,159
06/20/2014 10.72 10.9 10.64 10.87 411,733
06/19/2014 10.71 10.75 10.61 10.7 237,813
06/18/2014 10.69 10.74 10.53 10.71 439,673
06/17/2014 10.44 10.73 10.41 10.62 309,510
06/16/2014 10.85 10.878 10.52 10.55 393,017
06/13/2014 11.14 11.15 10.77 10.9 318,458
06/12/2014 11.31 11.35 10.97 11.18 250,488
06/11/2014 11.17 11.33 11.045 11.31 165,188
06/10/2014 11.22 11.31 11.15 11.27 184,821
06/09/2014 11.09 11.379 11.09 11.28 171,605
06/06/2014 10.96 11.13 10.9 11.1 210,415
06/05/2014 10.84 10.92 10.78 10.89 160,797
06/04/2014 10.75 11.01 10.75 10.91 116,268
06/03/2014 10.9 10.94 10.77 10.8 130,872
06/02/2014 11.06 11.11 10.82 10.82 86,517
05/30/2014 11.09 11.15 11.01 11.06 62,903
05/29/2014 11.09 11.3 11.0103 11.17 143,194
05/28/2014 11.17 11.24 11.0101 11.1 144,277
05/27/2014 11.02 11.23 10.95 11.1 250,645
05/23/2014 10.77 11.05 10.77 11.04 180,938
05/22/2014 10.85 10.9 10.74 10.8 201,218
05/21/2014 10.81 11 10.79 10.89 232,030
05/20/2014 10.89 10.97 10.81 10.83 228,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?