MITEL NETWORKS Historical Stock Price

Below is the stock price history for Mitel Networks MITL. Data is recorded each day for the historical open, high, low, close and volume. The Mitel Networks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mitel Networks Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 7.37 7.38 7.26 7.26 48,816
2017-12-11 7.39 7.39 7.35 7.36 33,528
2017-12-08 7.28 7.40 7.28 7.37 98,973
2017-12-07 7.22 7.32 7.15 7.15 144,170
2017-12-06 7.39 7.39 7.21 7.31 74,690
2017-12-05 7.64 7.64 7.40 7.405 157,935
2017-12-04 7.88 7.91 7.665 7.665 61,748
2017-12-01 7.80 7.85 7.66 7.81 70,997
2017-11-30 7.70 7.83 7.68 7.82 114,614
2017-11-29 7.68 7.72 7.61 7.68 80,667
2017-11-28 7.76 7.76 7.60 7.68 132,416
2017-11-27 7.82 7.82 7.74 7.745 51,965
2017-11-24 7.76 7.79 7.64 7.73 54,620
2017-11-22 7.78 7.84 7.755 7.80 70,986
2017-11-21 7.80 7.87 7.78 7.78 110,605
2017-11-20 7.67 7.78 7.67 7.78 55,681
2017-11-17 7.65 7.68 7.54 7.68 75,776
2017-11-16 7.56 7.71 7.55 7.66 96,132
2017-11-15 7.63 7.72 7.525 7.525 114,074
2017-11-14 7.87 7.89 7.705 7.715 172,869
2017-11-13 7.92 8.03 7.88 7.965 105,944
2017-11-10 8.01 8.03 7.96 8.005 145,263
2017-11-09 7.87 8.12 7.76 8.05 205,659
2017-11-08 8.14 8.20 7.97 7.97 72,131
2017-11-07 8.37 8.37 8.06 8.19 159,574
2017-11-06 8.54 8.54 8.38 8.435 56,986
2017-11-03 8.41 8.51 8.38 8.51 74,107
2017-11-02 8.79 8.80 8.53 8.74 107,828
2017-11-01 8.63 8.65 8.54 8.58 62,240
2017-10-31 8.60 8.60 8.52 8.59 25,889

» More Mitel Networks Stock Price History

To see other companies like Mitel Networks (MITL), view our stock market today for news, and other data.