MITL

Mitel Networks Corporation Historical Stock Prices

$10.16
*  
0.57
5.94%
Get MITL Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading MITL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MITL After Hours
 
 
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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  9.75  10.21  9.6401  10.16 306,838
02/26/2015 10.36 10.87 9.18 9.59 418,722
02/25/2015 10.39 10.69 10.33 10.4 136,749
02/24/2015 9.93 10.38 9.89 10.34 72,915
02/23/2015 10.01 10.09 9.86 9.94 69,990
02/20/2015 10.13 10.15 9.97 10.07 50,065
02/19/2015 10.11 10.17 9.96 10.15 70,392
02/18/2015 10.3 10.3 9.97 10.23 73,415
02/17/2015 10.36 10.434 10.23 10.32 31,647
02/13/2015 10.18 10.3599 10.15 10.33 53,308
02/12/2015 9.95 10.22 9.73 10.21 114,135
02/11/2015 9.79 10 9.68 9.86 117,762
02/10/2015 9.9 9.91 9.74 9.8 113,570
02/09/2015 9.74 10 9.73 9.89 104,417
02/06/2015 9.87 9.92 9.57 9.76 88,724
02/05/2015 9.18 9.85 9.1 9.85 191,584
02/04/2015 9.3 9.4175 9.07 9.14 138,761
02/03/2015 9.29 9.42 9.124 9.33 166,357
02/02/2015 8.94 9.17 8.56 9.15 98,057
01/30/2015 9.01 9.09 8.81 8.93 117,263
01/29/2015 9.82 9.82 8.97 9.16 144,687
01/28/2015 9.98 9.99 9.72 9.77 37,912
01/27/2015 9.5 9.99 9.5 9.92 97,024
01/26/2015 9.77 9.84 9.665 9.79 68,492
01/23/2015 9.78 9.93 9.74 9.81 60,411
01/22/2015 10.09 10.09 9.7601 9.82 134,716
01/21/2015 10.32 10.46 10.05 10.06 64,873
01/20/2015 10.28 10.47 10.28 10.31 81,350
01/16/2015 10.16 10.25 10.1 10.24 141,995
01/15/2015 10.29 10.37 10.12 10.18 119,823
01/14/2015 10.33 10.4599 10.06 10.18 166,583
01/13/2015 10.51 10.6499 10.33 10.39 69,797
01/12/2015 10.52 10.56 10.38 10.47 154,469
01/09/2015 10.64 10.79 10.42 10.49 78,630
01/08/2015 10.5 10.77 10.5 10.67 111,027
01/07/2015 10.43 10.47 10.3632 10.47 53,540
01/06/2015 10.48 10.57 10.3 10.4 129,403
01/05/2015 10.65 10.65 10.45 10.55 123,003
01/02/2015 10.71 10.785 10.5 10.72 77,823
12/31/2014 10.72 10.85 10.58 10.69 157,984
12/30/2014 10.64 10.89 10.6 10.64 57,842
12/29/2014 10.52 10.9 10.4006 10.71 67,330
12/26/2014 10.43 10.6 10.39 10.56 24,513
12/24/2014 10.31 10.51 10.28 10.37 34,248
12/23/2014 10.19 10.29 10.19 10.26 56,341
12/22/2014 10.15 10.3 10.14 10.21 146,438
12/19/2014 10.25 10.25 10.08 10.17 244,959
12/18/2014 10.12 10.2 9.97 10.2 95,640
12/17/2014 10.06 10.09 9.88 10.05 107,550
12/16/2014 9.95 10.11 9.88 10.02 106,749
12/15/2014 10.11 10.129 9.93 10.01 74,086
12/12/2014 10.15 10.2 10 10.05 121,166
12/11/2014 10.11 10.26 10.08 10.26 138,437
12/10/2014 10.29 10.29 10 10.09 124,694
12/09/2014 10 10.335 9.81 10.28 65,956
12/08/2014 10.19 10.32 9.96 10.06 143,996
12/05/2014 10.37 10.5 10.1901 10.34 243,127
12/04/2014 10.25 10.5 10.19 10.39 147,262
12/03/2014 10.46 10.46 10.21 10.27 132,516
12/02/2014 10.75 10.81 10.46 10.49 101,985
12/01/2014 10.6 10.8 10.427 10.77 96,185
11/28/2014 10.26 10.88 10.26 10.62 71,988
11/26/2014 10.26 10.33 10.1 10.33 69,599
11/25/2014 10.33 10.4 10.22 10.3 69,560
11/24/2014 9.9 10.37 9.9 10.36 56,648
11/21/2014 10.11 10.11 9.88 9.96 104,589
11/20/2014 10.04 10.12 9.9 9.96 37,999
11/19/2014 9.95 10.01 9.792 10 56,626
11/18/2014 10.26 10.29 9.93 9.96 79,533
11/17/2014 10.12 10.4 9.932 10.2 112,745
11/14/2014 10 10.14 9.85 10.12 159,474
11/13/2014 10.12 10.12 9.95 9.96 60,823
11/12/2014 9.76 10.1 9.74 10.07 93,286
11/11/2014 9.84 9.88 9.73 9.76 47,922
11/10/2014 9.93 10 9.77 9.81 102,267
11/07/2014 9.98 9.99 9.55 9.93 192,898
11/06/2014 9.44 9.91 9.34 9.88 289,845
11/05/2014 9.1 9.31 8.97 9.26 113,755
11/04/2014 9 9.13 8.8 9.09 103,711
11/03/2014 9.32 9.32 8.97 9.04 62,845
10/31/2014 9.39 9.57 9.19 9.34 113,218
10/30/2014 8.98 9.39 8.96 9.27 198,143
10/29/2014 9.07 9.21 8.97 9.05 98,139
10/28/2014 8.52 9.05 8.44 9.02 143,466
10/27/2014 8.39 8.56 8.31 8.52 103,135
10/24/2014 8.35 8.47 8.285 8.46 58,984
10/23/2014 8.42 8.524 8.26 8.34 148,835
10/22/2014 8.41 8.5097 8.33 8.35 91,247
10/21/2014 8.21 8.5 8.21 8.42 171,150
10/20/2014 8.5 8.672 8.1 8.16 147,256
10/17/2014 8.61 8.64 8.23 8.42 134,601
10/16/2014 8.3 8.54 8.18 8.52 264,440
10/15/2014 8 8.45 7.852 8.41 304,058
10/14/2014 7.95 8.08 7.94 8.05 150,899
10/13/2014 7.95 8.17 7.75 7.92 241,983
10/10/2014 8.05 8.21 7.97 8.01 303,372
10/09/2014 8.42 8.42 8.14 8.16 182,275
10/08/2014 8.41 8.49 8.18 8.43 261,214
10/07/2014 8.68 8.68 8.41 8.41 233,429
10/06/2014 8.8 8.93 8.72 8.75 99,058
10/03/2014 8.88 8.99 8.8 8.82 120,804
10/02/2014 8.86 8.92 8.61 8.88 140,915
10/01/2014 9.15 9.15 8.71 8.84 132,723
09/30/2014 9.24 9.26 9.13 9.15 168,065
09/29/2014 9.22 9.31 9.133 9.23 279,192
09/26/2014 9.34 9.36 9.2 9.34 219,629
09/25/2014 9.52 9.6 9.29 9.31 319,921
09/24/2014 9.67 9.67 9.47 9.58 285,611
09/23/2014 9.58 9.71 9.57 9.62 372,993
09/22/2014 9.9 9.9 9.63 9.71 356,493
09/19/2014 10.05 10.08 9.91 9.97 482,704
09/18/2014 9.87 10.06 9.75 10.03 243,868
09/17/2014 9.73 9.9 9.5901 9.85 147,119
09/16/2014 9.77 9.8 9.69 9.75 185,360
09/15/2014 10.14 10.14 9.77 9.8 315,008
09/12/2014 10.05 10.12 9.91 10.1 125,079
09/11/2014 9.91 10.1 9.75 10.05 153,630
09/10/2014 9.82 9.99 9.753 9.94 160,486
09/09/2014 9.9 9.98 9.77 9.84 142,821
09/08/2014 9.87 9.99 9.7499 9.96 276,097
09/05/2014 9.93 9.96 9.81 9.92 275,763
09/04/2014 9.99 10.08 9.88 9.95 264,792
09/03/2014 10.05 10.13 9.87 9.96 619,727
09/02/2014 9.96 10.08 9.92 10 211,237
08/29/2014 9.99 10.27 9.99 10.02 115,958
08/28/2014 10.13 10.28 10.02 10.04 216,290
08/27/2014 9.96 10.26 9.86 10.19 287,803
08/26/2014 9.92 10.05 9.86 9.98 160,902
08/25/2014 10.12 10.25 9.92 9.94 255,551
08/22/2014 9.81 10.09 9.81 10.03 288,211
08/21/2014 9.84 9.97 9.8 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
05/19/2014 10.76 10.999 10.56 10.89 202,452
05/16/2014 10.81 10.94 10.8 10.86 479,247
05/15/2014 11.07 11.17 10.8701 10.89 571,252
05/14/2014 11.09 11.33 10.75 11.07 464,600
05/13/2014 11.72 11.81 11.37 11.67 373,977
05/12/2014 10.98 11.94 10.98 11.7 765,219
05/09/2014 10.96 11.06 10.6464 10.83 607,397
05/08/2014 10.03 11.34 10.03 10.96 1,358,452
05/07/2014 9.75 9.86 9.492 9.69 752,548
05/06/2014 9.39 9.75 9.35 9.7 413,547
05/05/2014 9.07 9.4 9.05 9.37 297,528
05/02/2014 9.09 9.22 9.0601 9.12 253,362
05/01/2014 9.1 9.1995 9.08 9.12 199,409
04/30/2014 9.09 9.2 9 9.15 244,989
04/29/2014 9.11 9.24 9.01 9.07 177,776
04/28/2014 9.23 9.23 8.85 9.1 448,308
04/25/2014 9.38 9.52 9.16 9.25 348,582
04/24/2014 9.4 9.5 9.23 9.45 410,573
04/23/2014 9.47 9.47 9.25 9.27 211,150
04/22/2014 9.14 9.499 9.12 9.47 263,925
04/21/2014 9 9.15 8.88 9.09 208,759
04/17/2014 8.76 9 8.72 8.99 270,767
04/16/2014 8.55 8.85 8.46 8.77 336,595
04/15/2014 8.69 8.84 8.6 8.67 476,073
04/14/2014 8.91 8.93 8.55 8.71 307,576
04/11/2014 9 9.11 8.9 8.91 388,645
04/10/2014 9.25 9.285 9.03 9.12 291,003
04/09/2014 9.14 9.39 9.14 9.28 182,602
04/08/2014 9.14 9.32 8.86 9.19 491,222
04/07/2014 9.55 9.55 9.02 9.11 479,972
04/04/2014 10.16 10.2299 9.57 9.6 493,018
04/03/2014 10.15 10.315 10.07 10.11 380,063
04/02/2014 10.25 10.4 10.08 10.13 195,820
04/01/2014 10.49 10.5 10.241 10.27 269,857
03/31/2014 10.48 10.79 10.4 10.59 378,695
03/28/2014 10.73 10.85 10.46 10.49 278,331
03/27/2014 10.71 10.86 10.6401 10.77 564,632
03/26/2014 10.34 10.75 10.325 10.74 659,769
03/25/2014 10.2 10.38 10.181 10.31 225,754
03/24/2014 10.19 10.25 9.98 10.17 394,622
03/21/2014 10.22 10.31 9.85 10.18 903,499
03/20/2014 10.19 10.43 10.11 10.19 285,328
03/19/2014 10.09 10.32 9.93 10.19 243,332
03/18/2014 10.03 10.33 10 10.12 338,915
03/17/2014 9.97 10.17 9.9 9.99 200,274
03/14/2014 10.11 10.21 9.81 9.94 257,691
03/13/2014 10.38 10.48 10.12 10.18 352,528
03/12/2014 10.17 10.49 10.08 10.34 421,594
03/11/2014 10.32 10.394 9.97 10.19 510,258
03/10/2014 10.34 10.5 10.25 10.35 355,090
03/07/2014 10.1 10.48 10.06 10.32 974,606
03/06/2014 9.83 10.12 9.83 10.1 647,074
03/05/2014 9.75 9.85 9.66 9.84 334,157
03/04/2014 9.54 9.77 9.348 9.75 398,820
03/03/2014 9.38 9.5 9.2 9.48 212,652
02/28/2014 9.19 9.63 9.15 9.5 631,183
02/27/2014 8.88 9.19 8.84 9.19 328,762
02/26/2014 8.84 8.97 8.81 8.88 230,462
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?