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
2018-07-20 11.02 11.02 10.96 10.975 167,079
2018-07-19 11.00 11.005 10.97 10.975 231,132
2018-07-18 11.00 11.035 10.995 11.035 262,912
2018-07-17 11.01 11.02 11.00 11.005 54,916
2018-07-16 11.04 11.045 11.015 11.015 72,316
2018-07-13 11.00 11.02 11.00 11.02 60,879
2018-07-12 11.02 11.02 11.01 11.015 13,203
2018-07-11 11.00 11.03 11.00 11.005 110,146
2018-07-10 10.98 11.04 10.97 11.02 157,391
2018-07-09 10.98 10.98 10.965 10.975 80,781
2018-07-06 10.95 10.96 10.94 10.955 71,865
2018-07-05 10.945 10.95 10.925 10.935 185,199
2018-07-03 10.97 10.99 10.93 10.99 69,948
2018-07-02 10.96 10.965 10.96 10.96 47,526
2018-06-29 10.965 10.97 10.96 10.965 20,792
2018-06-28 10.96 10.97 10.955 10.965 68,540
2018-06-27 10.97 10.975 10.95 10.955 643,121
2018-06-26 10.97 10.97 10.95 10.95 387,549
2018-06-25 10.96 10.98 10.955 10.98 216,984
2018-06-22 10.94 10.965 10.935 10.965 382,217
2018-06-21 10.94 10.965 10.94 10.95 375,733
2018-06-20 10.96 10.96 10.93 10.955 459,372
2018-06-19 10.95 10.95 10.91 10.945 493,834
2018-06-18 10.96 10.975 10.93 10.94 209,887
2018-06-15 10.94 10.965 10.92 10.955 302,764
2018-06-14 10.97 10.97 10.90 10.95 596,029
2018-06-13 10.98 10.98 10.92 10.95 524,861
2018-06-12 11.05 11.05 10.96 10.965 674,641
2018-06-11 11.01 11.045 11.00 11.045 342,668
2018-06-08 11.01 11.03 11.00 11.01 607,960

» More Mitel Networks Stock Price History

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