MITL

Mitel Networks Corporation Historical Stock Prices

$11.07
*  
0.20
1.77%
Get MITL Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.20  11.20  10.93  11.07 219,263
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
02/25/2014 8.86 8.965 8.75 8.86 158,739
02/24/2014 8.85 9 8.8207 8.91 124,594
02/21/2014 8.74 8.94 8.64 8.9 238,529
02/20/2014 8.54 8.78 8.46 8.75 293,955
02/19/2014 8.74 8.81 8.45 8.55 335,934
02/18/2014 8.74 8.9 8.74 8.83 91,035
02/14/2014 8.96 8.975 8.72 8.76 225,816
02/13/2014 8.99 9.01 8.8201 8.98 224,000
02/12/2014 9.19 9.19 8.91 9.04 186,771
02/11/2014 8.82 9.19 8.77 9.19 298,224
02/10/2014 8.79 8.95 8.75 8.83 285,998
02/07/2014 9.02 9.06 8.62 8.83 233,840
02/06/2014 8.78 9.23 8.78 8.99 223,755
02/05/2014 8.89 9.01 8.56 8.79 219,821
02/04/2014 8.5 8.96 8.49 8.93 284,807
02/03/2014 8.77 8.88 8.5 8.51 394,955
01/31/2014 8.66 9.01 8.5 8.84 371,258
01/30/2014 8.56 8.94 8.35 8.8 407,477
01/29/2014 9.24 9.31 8.45 8.49 650,419
01/28/2014 8.75 9.56 8.73 9.32 331,604
01/27/2014 9.1 9.1 8.6 8.74 258,767
01/24/2014 9.37 9.44 9.04 9.04 224,765
01/23/2014 9.44 9.6 9.34 9.44 209,964
01/22/2014 9.7 9.83 9.22 9.47 816,380
01/21/2014 10.05 10.26 9.6 9.75 445,134
01/17/2014 10.24 10.25 10.03 10.04 146,373
01/16/2014 10 10.28 9.93 10.24 415,642
01/15/2014 9.34 10.05 9.2 10.03 883,041
01/14/2014 8.8 9.18 8.74 9.08 216,282
01/13/2014 8.71 8.85 8.66 8.79 342,502
01/10/2014 8.84 8.92 8.69 8.82 254,766
01/09/2014 8.85 9.08 8.76 8.92 279,600
01/08/2014 9.08 9.08 8.62 8.87 754,796
01/07/2014 9.26 9.32 8.95 9.05 296,710
01/06/2014 9.38 9.41 9.09 9.25 408,131
01/03/2014 9.61 9.81 9.35 9.46 400,523
01/02/2014 10.06 10.15 9.48 9.66 361,124
12/31/2013 9.82 10.13 9.73 10.09 365,977
12/30/2013 9.78 10.26 9.68 9.82 600,864
12/27/2013 9.55 9.77 9.47 9.73 645,985
12/26/2013 9.59 9.7 9.51 9.59 345,042
12/24/2013 9.61 9.64 9.54 9.63 323,929
12/23/2013 9.55 9.67 9.46 9.57 583,164
12/20/2013 9.5 9.56 9.45 9.55 685,932
12/19/2013 9.31 9.51 9.3 9.49 657,408
12/18/2013 9.5 9.52 9.36 9.4 569,743
12/17/2013 9.38 9.56 9.33 9.49 571,047
12/16/2013 9.43 9.55 9.24 9.4 900,847
12/13/2013 9.45 9.66 9.35 9.39 820,751
12/12/2013 9.61 9.75 9.57 9.58 818,327
12/11/2013 9.6 9.85 9.6 9.7 840,276
12/10/2013 9.68 9.85 9.59 9.83 949,952
12/09/2013 9.62 9.76 9.5 9.71 967,342
12/06/2013 8.55 9.5765 8.55 9.54 1,438,059
12/05/2013 8.57 9.12 8.57 9.02 1,138,243
12/04/2013 8.56 8.67 8.43 8.6 630,687
12/03/2013 8.56 8.67 8.46 8.54 102,437
12/02/2013 8.73 8.73 8.54 8.58 185,312
11/29/2013 8.62 8.74 8.505 8.6 239,361
11/27/2013 8.56 8.75 8.5 8.62 783,445
11/26/2013 8.43 8.6 8.3 8.56 405,767
11/25/2013 8.38 8.46 8.251 8.46 480,810
11/22/2013 8.51 8.56 8.34 8.35 335,197
11/21/2013 8.44 8.55 8.41 8.52 407,738
11/20/2013 8.21 8.49 8.1682 8.44 546,572
11/19/2013 8.37 8.45 8.14 8.17 264,363
11/18/2013 8.02 8.549 7.99 8.37 1,115,074
11/15/2013 7.95 8.45 7.93 8.05 1,416,155
11/14/2013 7.64 8.06 7.56 7.94 997,436
11/13/2013 7.51 7.66 7.27 7.54 2,239,585
11/12/2013 7.48 7.59 7.23 7.36 1,860,304
11/11/2013 6.99 7.05 6.5 6.79 1,086,377
11/08/2013 6.68 7.0001 6.5501 6.65 261,597
11/07/2013 5.9 7.04 5.6411 6.69 464,263
11/06/2013 5.9 6.09 5.84 5.89 91,902
11/05/2013 5.91 6 5.8 5.89 51,933
11/04/2013 5.93 6.0996 5.8 5.95 154,140
11/01/2013 6 6.1881 5.84 5.93 112,307
10/31/2013 5.6 6.2 5.6 5.96 134,433
10/30/2013 5.62 5.62 5.57 5.57 47,950
10/29/2013 5.62 5.71 5.61 5.62 113,626
10/28/2013 5.65 5.75 5.3606 5.58 109,709
10/25/2013 5.58 5.78 5.56 5.62 64,214
10/24/2013 5.73 5.76 5.6607 5.7 59,037
10/23/2013 5.65 5.82 5.57 5.74 54,084
10/22/2013 5.81 5.98 5.6501 5.72 53,375
10/21/2013 5.8 5.86 5.7 5.75 103,336
10/18/2013 5.91 5.91 5.6801 5.75 86,802
10/17/2013 5.909 5.92 5.78 5.84 32,067
10/16/2013 6 6 5.734 5.84 26,361
10/15/2013 5.882 5.96 5.77 5.79 40,560
10/14/2013 5.84 6 5.78 5.89 57,341
10/11/2013 5.82 6 5.82 5.96 36,824
10/10/2013 5.75 6 5.6675 5.88 119,325
10/09/2013 5.93 6.01 5.51 5.73 147,058
10/08/2013 6.12 6.12 5.91 5.96 83,466
10/07/2013 6.1 6.21 5.91 6.1 103,499
10/04/2013 5.92 6.38 5.9 6 143,613
10/03/2013 5.8 5.98 5.8 5.92 94,090
10/02/2013 5.91 6 5.81 5.9 152,021
10/01/2013 5.93 6.07 5.93 5.98 93,911
09/30/2013 5.92 6.1 5.7701 5.97 113,452
09/27/2013 5.97 6.09 5.85 5.91 98,796
09/26/2013 6.01 6.25 5.92 5.97 98,730
09/25/2013 5.92 6.08 5.915 5.99 114,687
09/24/2013 5.75 6.08 5.75 5.91 159,095
09/23/2013 5.76 6 5.71 5.77 112,174
09/20/2013 5.67 5.83 5.67 5.76 138,690
09/19/2013 5.54 5.61 5.355 5.59 672,497
09/18/2013 5.33 5.79 5.2 5.52 225,974
09/17/2013 5.17 5.37 5.17 5.33 135,006
09/16/2013 5.28 5.28 5.1 5.2 229,639
09/13/2013 5.22 5.22 5.17 5.18 34,586
09/12/2013 5.19 5.28 5.16 5.18 37,453
09/11/2013 5.25 5.2899 5.13 5.18 75,134
09/10/2013 5.04 5.29 4.9979 5.17 202,893
09/09/2013 4.89 5.22 4.8 5.02 275,074
09/06/2013 4.64 4.82 4.57 4.79 549,055
09/05/2013 4.63 4.66 4.58 4.64 78,058
09/04/2013 4.58 4.65 4.54 4.62 214,594
09/03/2013 4.47 4.61 4.44 4.6 146,961
08/30/2013 4.83 4.83 4.26 4.51 248,335
08/29/2013 4.57 4.57 4.48 4.52 190,302
08/28/2013 4.49 4.6 4.48 4.5 37,555
08/27/2013 4.64 4.64 4.4 4.44 120,788
08/26/2013 4.38 4.64 4.36 4.64 28,912
08/23/2013 4.48 4.57 4.28 4.4099 167,149
08/22/2013 4.49 4.595 4.4801 4.52 9,006
08/21/2013 4.59 4.6 4.4423 4.48 44,089
08/20/2013 4.53 4.58 4.4 4.58 55,730
08/19/2013 4.6 4.65 4.43 4.54 37,007
08/16/2013 4.669 4.669 4.36 4.53 102,181
08/15/2013 4.5 4.775 4.5 4.61 19,635
08/14/2013 4.619 4.68 4.5 4.51 17,061
08/13/2013 4.677 4.7 4.59 4.62 7,679
08/12/2013 4.68 4.7 4.57 4.68 19,494
08/09/2013 4.65 4.7099 4.55 4.68 18,681
08/08/2013 4.58 4.75 4.51 4.65 43,408
08/07/2013 4.72 4.77 4.5 4.62 140,524
08/06/2013 4.84 4.86 4.7303 4.78 78,313
08/05/2013 4.84 4.9199 4.82 4.86 35,665
08/02/2013 4.84 4.9199 4.82 4.86 101,625
08/01/2013 4.98 5 4.79 4.85 57,950
07/31/2013 4.84 5.08 4.65 4.85 56,498
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?