MITL

Mitel Networks Corporation Historical Stock Prices

$9.27
*  
0.04
0.43%
Get MITL Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.30  9.37  9.16  9.27 425,678
05/27/2015 9.3 9.37 9.16 9.27 425,678
05/26/2015 9.44 9.475 9.18 9.31 439,990
05/22/2015 9.43 9.58 9.34 9.44 569,288
05/21/2015 9.15 9.42 9.15 9.39 548,563
05/20/2015 9.07 9.18 8.96 9.16 377,148
05/19/2015 9.06 9.13 8.86 9.04 242,837
05/18/2015 9.05 9.328 9.01 9.08 218,979
05/15/2015 8.97 9.06 8.88 9 439,292
05/14/2015 8.81 8.99 8.74 8.94 386,326
05/13/2015 8.85 8.9 8.69 8.82 518,677
05/12/2015 8.8 8.92 8.59 8.87 785,977
05/11/2015 8.73 8.87 8.64 8.86 910,956
05/08/2015 8.93 8.968 8.61 8.7 691,586
05/07/2015 8.55 9.0225 8.55 8.89 859,635
05/06/2015 8.97 9.06 8.59 8.63 598,925
05/05/2015 9.15 9.17 8.94 8.97 1,018,447
05/04/2015 9.09 9.24 9.09 9.11 430,736
05/01/2015 9.31 9.44 9.01 9.13 547,144
04/30/2015 9.22 9.35 9.18 9.29 1,018,642
04/29/2015 9.54 9.56 9.19 9.3 969,233
04/28/2015 9.53 9.65 9.46 9.59 509,131
04/27/2015 9.56 9.66 9.46 9.57 210,561
04/24/2015 9.58 9.7 9.33 9.51 310,693
04/23/2015 9.53 9.71 9.45 9.59 280,417
04/22/2015 9.36 9.62 9.3 9.56 285,461
04/21/2015 9.39 9.55 9.25 9.32 341,469
04/20/2015 9.38 9.46 9.32 9.44 333,938
04/17/2015 9.61 9.64 9.315 9.39 632,769
04/16/2015 9.67 9.8 9.63 9.64 263,612
04/15/2015 9.87 9.87 9.6 9.67 715,858
04/14/2015 9.87 9.95 9.72 9.86 418,501
04/13/2015 9.91 10.08 9.79 9.83 641,757
04/10/2015 10.49 10.57 9.64 9.99 2,720,144
04/09/2015 10.61 10.69 10.17 10.59 366,441
04/08/2015 10.45 10.65 10.4 10.63 375,222
04/07/2015 10.45 10.576 10.38 10.43 451,958
04/06/2015 10.13 10.455 10.09 10.39 472,818
04/02/2015 10 10.18 9.96 10.13 502,094
04/01/2015 10.15 10.15 9.79 10 1,111,939
03/31/2015 10.18 10.29 10 10.17 589,966
03/30/2015 10.18 10.36 10.09 10.19 658,070
03/27/2015 10.15 10.39 9.96 10.19 576,640
03/26/2015 10.36 10.36 10.08 10.19 836,976
03/25/2015 10.52 10.64 10.23 10.3 647,508
03/24/2015 10.44 10.68 10.36 10.52 326,263
03/23/2015 10.74 10.81 10.4 10.44 402,349
03/20/2015 10.52 10.81 10.39 10.74 1,997,930
03/19/2015 10.17 10.51 10 10.45 800,520
03/18/2015 9.94 10.35 9.92 10.22 986,135
03/17/2015 9.82 10.11 9.81 10.02 1,328,122
03/16/2015 10.07 10.07 9.77 9.89 854,481
03/13/2015 9.98 10.02 9.72 9.95 1,358,954
03/12/2015 10.17 10.2 9.97 10.06 1,122,187
03/11/2015 9.78 10.16 9.61 10.11 1,011,376
03/10/2015 9.7 9.77 9.43 9.74 1,198,861
03/09/2015 9.72 9.84 9.42 9.72 1,529,257
03/06/2015 9.66 9.75 9.41 9.71 1,476,795
03/05/2015 9.59 9.73 9.4201 9.7 760,434
03/04/2015 9.42 9.63 9.09 9.56 575,590
03/03/2015 8.99 9.37 8.98 9.36 2,389,659
03/02/2015 10.18 10.45 8.52 8.91 3,899,760
02/27/2015 9.75 10.21 9.6401 10.16 306,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?