MITL Quote, Trading Chart, Mitel Networks Corporation

home / stock / mitl / mitl quote

Stock Information
Company Name: Mitel Networks Corporation
Stock Symbol: MITL
Market: NASDAQ
Website: mitel.com
Menu
MITL MITL Quote MITL Short MITL News MITL Articles MITL Message Board
Get MITL Alerts

News, Short Squeeze, Breakout and More Instantly...
MITL Quote
Last:$11.15
Change Percent:0.09%
Open:$11.14
Previous Close:$11.15
High:$11.16
Low:$11.14
Volume:8,856,747
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
MITL Chart
Last Twenty Trading Days
Date:2018-11-30
Open:$11.14
Close:$11.15
High:$11.16
Low:$11.14
Volume:8,856,747
Date:2018-11-29
Open:$11.12
Close:$11.14
High:$11.15
Low:$11.12
Volume:1,948,901
Date:2018-11-28
Open:$11.09
Close:$11.13
High:$11.14
Low:$11.08
Volume:3,730,148
Date:2018-11-27
Open:$11.07
Close:$11.09
High:$11.09
Low:$11.06
Volume:5,220,376
Date:2018-11-26
Open:$10.98
Close:$11.07
High:$11.08
Low:$10.98
Volume:2,123,183
Date:2018-11-23
Open:$10.99
Close:$10.96
High:$10.99
Low:$10.95
Volume:166,063
Date:2018-11-21
Open:$10.99
Close:$10.98
High:$10.99
Low:$10.95
Volume:317,985
Date:2018-11-20
Open:$10.97
Close:$10.97
High:$10.99
Low:$10.96
Volume:623,478
Date:2018-11-19
Open:$10.97
Close:$10.99
High:$10.99
Low:$10.97
Volume:995,058
Date:2018-11-16
Open:$10.97
Close:$10.97
High:$10.99
Low:$10.96
Volume:460,112
Date:2018-11-15
Open:$10.97
Close:$10.98
High:$10.99
Low:$10.96
Volume:1,890,288
Date:2018-11-14
Open:$10.98
Close:$10.97
High:$10.98
Low:$10.95
Volume:1,564,267
Date:2018-11-13
Open:$10.98
Close:$10.97
High:$10.99
Low:$10.955
Volume:2,679,511
Date:2018-11-12
Open:$11.01
Close:$10.98
High:$11.01
Low:$10.98
Volume:1,038,715
Date:2018-11-09
Open:$10.98
Close:$11.01
High:$11.01
Low:$10.975
Volume:965,586
Date:2018-11-08
Open:$10.97
Close:$10.99
High:$10.99
Low:$10.95
Volume:877,274
Date:2018-11-07
Open:$11.00
Close:$10.97
High:$11.00
Low:$10.97
Volume:1,095,737
Date:2018-11-06
Open:$10.98
Close:$10.98
High:$10.99
Low:$10.96
Volume:481,875
Date:2018-11-05
Open:$10.97
Close:$10.99
High:$10.99
Low:$10.93
Volume:1,341,760
Date:2018-11-02
Open:$10.98
Close:$10.98
High:$10.985
Low:$10.965
Volume:490,675