Dark

MITL
Mitel Networks Corp.
stock NASDAQ

Inactive

Nov 30, 2018

11.15USD+0.090%(+0.01)8,856,747

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-30	11.1400	11.1600	11.1400	11.1500	+0.090%	8,856,747	0.000%
2018-11-29	11.1200	11.1500	11.1200	11.1400	+0.090%	1,948,901	+0.090%
2018-11-28	11.0900	11.1400	11.0800	11.1300	+0.361%	3,730,148	+0.180%
2018-11-27	11.0700	11.0900	11.0600	11.0900	+0.181%	5,220,376	+0.541%
2018-11-26	10.9800	11.0800	10.9800	11.0700	+1.004%	2,123,183	+0.723%
2018-11-23	10.9900	10.9900	10.9500	10.9600	-0.182%	166,063	+1.734%
2018-11-21	10.9900	10.9900	10.9500	10.9800	+0.091%	317,985	+1.548%
2018-11-20	10.9700	10.9900	10.9600	10.9700	-0.182%	623,478	+1.641%
2018-11-19	10.9700	10.9900	10.9700	10.9900	+0.182%	995,058	+1.456%
2018-11-16	10.9700	10.9900	10.9600	10.9700	-0.091%	460,112	+1.641%
2018-11-15	10.9700	10.9900	10.9600	10.9800	+0.091%	1,890,288	+1.548%
2018-11-14	10.9800	10.9800	10.9500	10.9700	0.000%	1,564,267	+1.641%
2018-11-13	10.9800	10.9900	10.9550	10.9700	-0.091%	2,679,511	+1.641%
2018-11-12	11.0100	11.0100	10.9800	10.9800	-0.272%	1,038,715	+1.548%
2018-11-09	10.9800	11.0100	10.9750	11.0100	+0.182%	965,586	+1.272%
2018-11-08	10.9700	10.9900	10.9500	10.9900	+0.182%	877,274	+1.456%
2018-11-07	11.0000	11.0000	10.9700	10.9700	-0.091%	1,095,737	+1.641%
2018-11-06	10.9800	10.9900	10.9600	10.9800	-0.091%	481,875	+1.548%
2018-11-05	10.9700	10.9900	10.9300	10.9900	+0.091%	1,341,760	+1.456%
2018-11-02	10.9800	10.9850	10.9650	10.9800	0.000%	490,675	+1.548%
2018-11-01	11.0000	11.0000	10.9700	10.9800	0.000%	1,042,959	+1.548%
2018-10-31	11.0000	11.0000	10.9800	10.9800	-0.091%	239,123	+1.548%
2018-10-30	10.9900	11.0000	10.9700	10.9900	0.000%	443,148	+1.456%
2018-10-29	11.0000	11.0000	10.9700	10.9900	+0.091%	910,855	+1.456%
2018-10-26	10.9500	11.0000	10.9300	10.9800	-0.182%	1,666,381	+1.548%
2018-10-25	11.0100	11.0300	10.9900	11.0000	-0.091%	2,811,426	+1.364%
2018-10-24	11.0100	11.0200	11.0100	11.0100	-0.091%	204,023	+1.272%
2018-10-23	11.0100	11.0200	11.0100	11.0200	0.000%	319,275	+1.180%
2018-10-22	11.0200	11.0400	11.0100	11.0200	+0.091%	630,144	+1.180%
2018-10-19	11.0200	11.0300	11.0100	11.0100	-0.091%	787,767	+1.272%
2018-10-18	11.0200	11.0300	11.0050	11.0200	0.000%	559,913	+1.180%
2018-10-17	11.0200	11.0400	11.0200	11.0200	-0.091%	558,585	+1.180%
2018-10-16	11.0200	11.0300	11.0100	11.0300	0.000%	493,919	+1.088%
2018-10-15	11.0200	11.0300	11.0000	11.0300	+0.273%	414,321	+1.088%
2018-10-12	11.0300	11.0400	11.0000	11.0000	-0.181%	329,412	+1.364%
2018-10-11	11.0300	11.0400	11.0100	11.0200	-0.091%	1,384,514	+1.180%
2018-10-10	11.0300	11.0500	11.0300	11.0300	-0.091%	616,477	+1.088%
2018-10-09	11.0200	11.0400	11.0100	11.0400	+0.091%	372,643	+0.996%
2018-10-08	11.0200	11.0450	11.0200	11.0300	+0.091%	450,748	+1.088%
2018-10-05	11.0200	11.0300	11.0000	11.0200	0.000%	1,225,986	+1.180%
2018-10-04	11.0300	11.0300	11.0100	11.0200	-0.091%	838,248	+1.180%
2018-10-03	11.0300	11.0400	11.0200	11.0300	0.000%	794,920	+1.088%
2018-10-02	11.0300	11.0400	11.0200	11.0300	-0.181%	1,138,289	+1.088%
2018-10-01	11.0200	11.0550	11.0200	11.0500	+0.272%	1,015,215	+0.905%
2018-09-28	11.0000	11.0300	11.0000	11.0200	+0.273%	1,119,716	+1.180%
2018-09-27	11.0200	11.0300	10.9800	10.9900	-0.272%	1,849,381	+1.456%
2018-09-26	11.0400	11.0450	11.0200	11.0200	-0.091%	1,685,814	+1.180%
2018-09-25	11.0300	11.0500	11.0200	11.0300	0.000%	1,361,966	+1.088%
2018-09-24	11.0200	11.0500	11.0200	11.0300	0.000%	428,897	+1.088%
2018-09-21	11.0400	11.0500	11.0200	11.0300	+0.091%	1,578,291	+1.088%
2018-09-20	11.0300	11.0400	11.0200	11.0200	-0.091%	263,501	+1.180%
2018-09-19	11.0400	11.0500	11.0200	11.0300	0.000%	899,035	+1.088%
2018-09-18	11.0200	11.0500	11.0200	11.0300	+0.091%	583,812	+1.088%
2018-09-17	11.0100	11.0500	11.0100	11.0200	+0.091%	1,160,688	+1.180%
2018-09-14	11.0100	11.0250	11.0000	11.0100	0.000%	1,130,435	+1.272%
2018-09-13	11.0000	11.0100	10.9900	11.0100	+0.273%	872,573	+1.272%
2018-09-12	10.9900	11.0100	10.9800	10.9800	0.000%	1,321,082	+1.548%
2018-09-11	10.9900	10.9900	10.9700	10.9800	-0.091%	369,385	+1.548%
2018-09-10	11.0000	11.0000	10.9800	10.9900	0.000%	424,833	+1.456%
2018-09-07	10.9800	11.0100	10.9800	10.9900	-0.091%	393,141	+1.456%
2018-09-06	10.9800	11.0150	10.9700	11.0000	+0.182%	796,904	+1.364%
2018-09-05	10.9700	11.0500	10.9600	10.9800	+0.182%	1,207,595	+1.548%
2018-09-04	10.9900	11.0000	10.9500	10.9600	-0.364%	1,855,159	+1.734%
2018-08-31	10.9700	11.0000	10.9600	11.0000	+0.091%	797,679	+1.364%
2018-08-30	10.9800	11.0100	10.9650	10.9900	+0.182%	438,662	+1.456%
2018-08-29	10.9900	11.0000	10.9600	10.9700	0.000%	1,109,554	+1.641%
2018-08-28	10.9800	10.9900	10.9600	10.9700	-0.091%	853,856	+1.641%
2018-08-27	10.9800	10.9800	10.9650	10.9800	+0.091%	158,245	+1.548%
2018-08-24	10.9800	11.0000	10.9700	10.9700	+0.091%	175,770	+1.641%
2018-08-23	10.9600	10.9800	10.9600	10.9600	0.000%	431,250	+1.734%
2018-08-22	10.9700	10.9800	10.9500	10.9600	0.000%	794,888	+1.734%
2018-08-21	10.9600	10.9800	10.9500	10.9600	-0.091%	1,130,132	+1.734%
2018-08-20	10.9500	10.9800	10.9500	10.9700	+0.183%	167,684	+1.641%
2018-08-17	10.9600	10.9700	10.9500	10.9500	0.000%	1,869,053	+1.826%
2018-08-16	10.9800	10.9800	10.9000	10.9500	0.000%	5,297,557	+1.826%
2018-08-15	10.9700	10.9800	10.9500	10.9500	-0.182%	1,564,435	+1.826%
2018-08-14	11.0100	11.0100	10.9700	10.9700	-0.182%	559,298	+1.641%
2018-08-13	10.9800	11.0000	10.9600	10.9900	+0.274%	281,435	+1.456%
2018-08-10	10.9900	11.0000	10.9400	10.9600	-0.273%	1,233,416	+1.734%
2018-08-09	10.9900	11.0100	10.9800	10.9900	-0.091%	353,595	+1.456%
2018-08-08	10.9900	11.0200	10.9700	11.0000	+0.182%	852,211	+1.364%
2018-08-07	11.0200	11.0200	10.9750	10.9800	-0.272%	717,288	+1.548%
2018-08-06	11.0100	11.0200	11.0000	11.0100	0.000%	225,404	+1.272%
2018-08-03	11.0100	11.0300	10.9921	11.0100	+0.091%	1,101,485	+1.272%
2018-08-02	10.9700	11.0400	10.9700	11.0000	+0.091%	1,493,839	+1.364%
2018-08-01	10.9500	11.0000	10.9500	10.9900	+0.182%	1,240,448	+1.456%
2018-07-31	10.9600	10.9700	10.9400	10.9700	+0.183%	1,573,713	+1.641%
2018-07-30	10.9600	10.9600	10.9500	10.9500	-0.091%	512,660	+1.826%
2018-07-27	10.9600	10.9700	10.9500	10.9600	0.000%	1,561,114	+1.734%
2018-07-26	10.9600	10.9900	10.9450	10.9600	0.000%	990,003	+1.734%
2018-07-25	11.0200	11.0200	10.9500	10.9600	-0.182%	1,134,945	+1.734%
2018-07-24	10.9900	11.0000	10.9700	10.9800	0.000%	1,720,312	+1.548%
2018-07-23	10.9700	10.9900	10.9700	10.9800	0.000%	1,425,666	+1.548%
2018-07-20	11.0100	11.0200	10.9600	10.9800	0.000%	1,753,037	+1.548%
2018-07-19	11.0000	11.0100	10.9700	10.9800	-0.272%	2,698,411	+1.548%
2018-07-18	11.0000	11.0400	10.9900	11.0100	0.000%	2,193,618	+1.272%
2018-07-17	11.0200	11.0200	11.0000	11.0100	0.000%	1,224,923	+1.272%
2018-07-16	11.0200	11.0500	11.0100	11.0100	-0.272%	437,399	+1.272%
2018-07-13	11.0100	11.0400	10.9950	11.0400	+0.181%	1,088,166	+0.996%
2018-07-12	11.0300	11.0300	11.0050	11.0200	+0.091%	339,009	+1.180%
2018-07-11	10.9800	11.0400	10.9800	11.0100	-0.181%	546,199	+1.272%
2018-07-10	10.9700	11.0600	10.9700	11.0300	+0.547%	1,277,108	+1.088%
2018-07-09	10.9600	10.9800	10.9600	10.9700	+0.091%	549,414	+1.641%
2018-07-06	10.9400	10.9700	10.9300	10.9600	+0.183%	1,925,675	+1.734%
2018-07-05	10.9300	10.9500	10.9200	10.9400	0.000%	2,293,632	+1.920%
2018-07-03	10.9800	10.9800	10.9200	10.9400	-0.273%	941,517	+1.920%
2018-07-02	10.9600	10.9700	10.9600	10.9700	0.000%	236,637	+1.641%
2018-06-29	10.9800	10.9850	10.9600	10.9700	0.000%	422,439	+1.641%
2018-06-28	10.9600	10.9700	10.9500	10.9700	+0.183%	613,970	+1.641%
2018-06-27	10.9700	10.9750	10.9500	10.9500	-0.091%	2,545,950	+1.826%
2018-06-26	10.9700	10.9800	10.9500	10.9600	-0.091%	3,111,743	+1.734%
2018-06-25	10.9500	10.9850	10.9400	10.9700	+0.091%	1,036,371	+1.641%
2018-06-22	10.9500	10.9700	10.9300	10.9600	+0.091%	1,709,403	+1.734%
2018-06-21	10.9400	10.9650	10.9300	10.9500	-0.091%	2,606,732	+1.826%
2018-06-20	10.9500	10.9600	10.9250	10.9600	+0.091%	3,204,884	+1.734%
2018-06-19	10.9200	10.9700	10.9050	10.9500	0.000%	2,907,384	+1.826%
2018-06-18	10.9300	10.9800	10.9200	10.9500	0.000%	1,007,315	+1.826%
2018-06-15	10.9600	10.9800	10.9200	10.9500	-0.091%	2,263,659	+1.826%
2018-06-14	10.9600	10.9800	10.8850	10.9600	+0.183%	3,693,069	+1.734%
2018-06-13	10.9800	10.9900	10.9100	10.9400	-0.182%	2,205,080	+1.920%
2018-06-12	11.0200	11.0500	10.9500	10.9600	-0.635%	3,471,634	+1.734%
2018-06-11	11.0200	11.0600	11.0000	11.0300	+0.091%	2,045,357	+1.088%
2018-06-08	11.0200	11.0300	10.9900	11.0200	0.000%	4,256,461	+1.180%
2018-06-07	11.0600	11.0600	11.0200	11.0200	-0.362%	1,145,363	+1.180%
2018-06-06	11.0900	11.0900	11.0300	11.0600	+0.181%	1,128,205	+0.814%
2018-06-05	11.0100	11.0500	11.0100	11.0400	+0.091%	957,400	+0.996%
2018-06-04	11.0700	11.1100	11.0100	11.0300	-0.091%	1,115,374	+1.088%
2018-06-01	11.0100	11.0600	11.0000	11.0400	0.000%	3,693,011	+0.996%
2018-05-31	11.0100	11.0400	10.9900	11.0400	+0.364%	2,621,015	+0.996%
2018-05-30	11.0000	11.0300	10.9850	11.0000	+0.091%	3,051,246	+1.364%
2018-05-29	11.0500	11.0550	10.9800	10.9900	-0.543%	2,648,723	+1.456%
2018-05-25	10.9600	11.0750	10.9600	11.0500	0.000%	2,076,640	+0.905%
2018-05-24	11.0000	11.0500	10.9700	11.0500	+0.272%	4,724,354	+0.905%
2018-05-23	11.0300	11.0400	10.9900	11.0200	-0.091%	2,556,283	+1.180%
2018-05-22	11.0400	11.0600	11.0200	11.0300	0.000%	2,045,755	+1.088%
2018-05-21	11.0400	11.0600	11.0150	11.0300	0.000%	1,258,413	+1.088%
2018-05-18	11.0400	11.0550	11.0300	11.0300	-0.181%	1,075,431	+1.088%
2018-05-17	11.0400	11.0600	11.0400	11.0500	+0.181%	1,095,787	+0.905%
2018-05-16	11.0400	11.0800	11.0200	11.0300	+0.091%	2,233,494	+1.088%
2018-05-15	11.1300	11.1400	11.0200	11.0200	-1.077%	11,170,811	+1.180%
2018-05-14	11.1100	11.1600	11.0800	11.1400	+0.360%	1,301,996	+0.090%
2018-05-11	11.1700	11.1800	11.0200	11.1000	-0.538%	2,362,302	+0.450%
2018-05-10	11.1800	11.1900	11.1300	11.1600	+0.090%	2,282,741	-0.090%
2018-05-09	11.1900	11.1900	11.1400	11.1500	-0.357%	1,148,688	0.000%
2018-05-08	11.1700	11.1900	11.1500	11.1900	+0.089%	2,734,857	-0.357%
2018-05-07	11.1900	11.2600	11.1700	11.1800	-0.179%	793,770	-0.268%
2018-05-04	11.1400	11.2000	11.1400	11.2000	+0.358%	2,086,592	-0.446%
2018-05-03	11.1600	11.1750	11.1200	11.1600	0.000%	7,301,323	-0.090%
2018-05-02	11.1700	11.2000	11.1600	11.1600	-0.357%	2,673,034	-0.090%
2018-05-01	11.1600	11.2000	11.1600	11.2000	+0.358%	1,711,961	-0.446%
2018-04-30	11.1500	11.1850	11.1500	11.1600	+0.090%	1,714,473	-0.090%
2018-04-27	11.1800	11.2000	11.1400	11.1500	-0.090%	3,696,732	0.000%
2018-04-26	11.1300	11.1900	11.1200	11.1600	+0.270%	12,215,704	-0.090%
2018-04-25	11.1500	11.1600	11.1000	11.1300	+0.090%	8,011,229	+0.180%
2018-04-24	11.1700	11.3100	11.1000	11.1200	+9.449%	21,169,262	+0.270%
2018-04-23	10.1300	10.1850	10.0550	10.1600	+0.794%	803,642	+9.744%
2018-04-20	10.1400	10.1900	10.0500	10.0800	-0.592%	1,136,374	+10.615%
2018-04-19	10.0800	10.2150	10.0100	10.1400	+0.297%	1,227,515	+9.961%
2018-04-18	10.0800	10.2100	9.9600	10.1100	+0.898%	829,300	+10.287%
2018-04-17	9.6600	10.0800	9.6235	10.0200	+4.050%	1,684,766	+11.277%
2018-04-16	9.5500	9.6600	9.4800	9.6300	+0.943%	326,951	+15.784%
2018-04-13	9.7200	9.7200	9.4300	9.5400	-1.548%	748,074	+16.876%
2018-04-12	9.5000	9.7400	9.4500	9.6900	+2.431%	670,204	+15.067%
2018-04-11	9.3300	9.6100	9.2600	9.4600	-2.273%	1,106,721	+17.865%
2018-04-10	9.3700	9.6800	9.3000	9.6800	+4.086%	923,199	+15.186%
2018-04-09	9.3000	9.5500	9.2300	9.3000	+0.324%	1,060,785	+19.892%
2018-04-06	9.4900	9.6343	9.1700	9.2700	-2.830%	1,622,426	+20.280%
2018-04-05	9.5000	9.6600	9.4700	9.5400	+0.633%	1,294,555	+16.876%
2018-04-04	9.4000	9.5600	9.3600	9.4800	-0.315%	1,253,441	+17.616%
2018-04-03	9.3500	9.6100	9.3500	9.5100	+2.258%	1,351,861	+17.245%
2018-04-02	9.2700	9.5200	9.2000	9.3000	+0.216%	1,689,790	+19.892%
2018-03-29	9.3000	9.3500	9.1000	9.2800	+0.324%	1,004,839	+20.151%
2018-03-28	9.4600	9.5100	9.2500	9.2500	-2.323%	1,416,494	+20.541%
2018-03-27	9.7100	9.8500	9.4600	9.4700	-2.371%	2,396,926	+17.740%
2018-03-26	9.5000	9.7100	9.3800	9.7000	+2.972%	1,369,920	+14.948%
2018-03-23	9.4700	9.5300	9.4000	9.4200	-0.528%	1,990,006	+18.365%
2018-03-22	9.5300	9.5700	9.2550	9.4700	-0.941%	2,610,224	+17.740%
2018-03-21	9.4900	9.6200	9.4800	9.5600	+1.486%	1,257,861	+16.632%
2018-03-20	9.3500	9.5800	9.2800	9.4200	+1.618%	2,535,954	+18.365%
2018-03-19	9.1600	9.3150	9.1300	9.2700	+0.761%	1,013,154	+20.280%
2018-03-16	9.1700	9.2400	9.1150	9.2000	+0.877%	1,231,911	+21.196%
2018-03-15	9.1900	9.3799	9.0050	9.1200	-0.870%	2,106,342	+22.259%
2018-03-14	8.6800	9.2300	8.6400	9.2000	+5.869%	2,797,718	+21.196%
2018-03-13	8.6500	8.7750	8.6500	8.6900	+0.231%	1,768,202	+28.308%
2018-03-12	8.5800	8.6800	8.5200	8.6700	+0.931%	1,526,237	+28.604%
2018-03-09	8.2100	8.6800	8.2100	8.5900	+4.756%	2,809,169	+29.802%
2018-03-08	8.0700	8.4400	8.0600	8.2000	+1.611%	2,299,041	+35.976%
2018-03-07	8.1700	8.5600	7.8700	8.0700	+0.749%	2,729,781	+38.166%
2018-03-06	8.0300	8.0850	7.9600	8.0100	-0.125%	1,304,530	+39.201%
2018-03-05	8.0800	8.1300	8.0000	8.0200	-0.988%	1,002,157	+39.027%
2018-03-02	7.9800	8.2300	7.8900	8.1000	+0.872%	1,755,294	+37.654%
2018-03-01	8.1900	8.1900	8.0100	8.0300	-1.834%	1,428,172	+38.854%
2018-02-28	8.3600	8.3700	8.1450	8.1800	-1.801%	1,659,198	+36.308%
2018-02-27	8.6700	8.6900	8.2600	8.3300	-3.922%	1,886,154	+33.854%
2018-02-26	8.6200	8.7400	8.6000	8.6700	+1.049%	811,859	+28.604%
2018-02-23	8.7000	8.7000	8.4800	8.5800	+2.509%	1,272,242	+29.953%
2018-02-22	8.5000	8.9400	8.2400	8.3700	-9.219%	4,169,823	+33.214%
2018-02-21	9.2900	9.3900	9.1100	9.2200	-0.539%	2,296,703	+20.933%
2018-02-20	9.0600	9.3100	8.9700	9.2700	+1.980%	2,736,453	+20.280%
2018-02-16	8.8800	9.1000	8.8800	9.0900	+2.480%	1,140,223	+22.662%
2018-02-15	8.7600	8.9400	8.6300	8.8700	+1.371%	1,625,794	+25.705%
2018-02-14	8.2200	8.8300	8.0900	8.7500	+5.549%	1,157,953	+27.429%
2018-02-13	8.3000	8.3700	8.2300	8.2900	0.000%	599,451	+34.499%
2018-02-12	8.3800	8.4300	8.2500	8.2900	-1.192%	811,941	+34.499%
2018-02-09	8.3700	8.4350	8.1700	8.3900	+0.963%	1,016,262	+32.896%
2018-02-08	8.4900	8.5100	8.3000	8.3100	-1.773%	752,534	+34.176%
2018-02-07	8.4800	8.6200	8.3400	8.4600	-0.821%	616,751	+31.797%
2018-02-06	8.5200	8.7900	8.4800	8.5300	-0.929%	1,236,243	+30.715%
2018-02-05	8.8500	8.9000	8.6100	8.6100	-2.822%	738,189	+29.501%
2018-02-02	9.0200	9.0500	8.8100	8.8600	-2.315%	790,130	+25.847%
2018-02-01	9.0000	9.0800	8.9600	9.0700	+0.778%	893,027	+22.933%
2018-01-31	9.1400	9.1682	9.0000	9.0000	-1.099%	639,914	+23.889%
2018-01-30	9.0400	9.1300	8.9800	9.1000	+0.110%	807,900	+22.527%
2018-01-29	9.0000	9.1450	8.8600	9.0900	+1.000%	1,642,143	+22.662%
2018-01-26	9.0500	9.1400	8.9900	9.0000	0.000%	1,470,284	+23.889%
2018-01-25	8.9900	9.0400	8.9500	9.0000	+0.334%	709,339	+23.889%
2018-01-24	9.0500	9.0500	8.9200	8.9700	0.000%	741,521	+24.303%
2018-01-23	9.0100	9.0800	8.9300	8.9700	-0.554%	827,008	+24.303%
2018-01-22	8.9900	9.0500	8.8900	9.0200	+0.670%	1,282,305	+23.614%
2018-01-19	8.8200	9.0100	8.7500	8.9600	+1.934%	901,430	+24.442%
2018-01-18	8.8500	8.9200	8.7600	8.7900	-0.566%	521,919	+26.849%
2018-01-17	8.8000	9.1600	8.8000	8.8400	+0.341%	1,608,502	+26.131%
2018-01-16	8.9400	8.9400	8.7450	8.8100	-0.788%	669,021	+26.561%
2018-01-12	8.8500	8.9450	8.7400	8.8800	-0.448%	876,128	+25.563%
2018-01-11	8.6000	9.0100	8.4900	8.9200	+4.084%	2,614,566	+25.000%
2018-01-10	8.3500	8.6700	8.2400	8.5700	+2.512%	2,002,295	+30.105%
2018-01-09	8.5900	8.6000	8.3500	8.3600	-2.791%	787,263	+33.373%
2018-01-08	8.4200	8.6100	8.3500	8.6000	+2.138%	896,669	+29.651%
2018-01-05	8.2600	8.5800	8.1900	8.4200	+3.186%	1,751,925	+32.423%
2018-01-04	8.2100	8.2100	8.0500	8.1600	-0.488%	334,047	+36.642%
2018-01-03	8.2600	8.2800	8.1200	8.2000	-0.726%	510,878	+35.976%
2018-01-02	8.3000	8.4100	8.2200	8.2600	+0.365%	535,321	+34.988%
2017-12-29	8.2600	8.3685	8.1350	8.2300	-0.242%	670,810	+35.480%
2017-12-28	8.1900	8.3000	8.1600	8.2500	+0.733%	1,452,888	+35.152%
2017-12-27	8.0300	8.2500	8.0200	8.1900	+1.866%	1,069,688	+36.142%
2017-12-26	7.9800	8.0600	7.9000	8.0400	+0.500%	346,702	+38.682%
2017-12-22	8.0000	8.0250	7.9100	8.0000	-0.249%	344,713	+39.375%
2017-12-21	8.0000	8.0900	7.9000	8.0200	+0.627%	572,589	+39.027%
2017-12-20	8.0900	8.1000	7.9500	7.9700	-0.994%	461,407	+39.900%
2017-12-19	8.2300	8.2800	8.0500	8.0500	-1.227%	888,320	+38.509%
2017-12-18	8.1700	8.3000	8.1300	8.1500	-0.123%	668,543	+36.810%
2017-12-15	8.2000	8.2550	8.0700	8.1600	-0.366%	1,519,625	+36.642%
2017-12-14	7.9600	8.2800	7.8300	8.1900	+11.429%	3,760,425	+36.142%
2017-12-13	7.3000	7.4200	7.2600	7.3500	+1.100%	722,037	+51.701%
2017-12-12	7.3600	7.3900	7.2600	7.2700	-1.357%	362,767	+53.370%
2017-12-11	7.4000	7.4000	7.3500	7.3700	-0.136%	347,185	+51.289%
2017-12-08	7.2200	7.4000	7.2200	7.3800	+3.073%	916,274	+51.084%
2017-12-07	7.3100	7.3338	7.1300	7.1600	-2.052%	1,028,137	+55.726%
2017-12-06	7.4000	7.4100	7.1900	7.3100	-1.747%	748,003	+52.531%
2017-12-05	7.6700	7.6700	7.3900	7.4400	-2.745%	1,185,612	+49.866%
2017-12-04	7.8600	7.9300	7.6500	7.6500	-1.923%	555,783	+45.752%
2017-12-01	7.8400	7.9800	7.6600	7.8000	-0.256%	689,929	+42.949%
2017-11-30	7.6900	7.8400	7.6700	7.8200	+1.823%	958,182	+42.583%
2017-11-29	7.6800	7.7300	7.5900	7.6800	+0.392%	549,969	+45.182%
2017-11-28	7.7300	7.7600	7.5950	7.6500	-1.290%	942,467	+45.752%
2017-11-27	7.7700	7.8500	7.7400	7.7500	+0.129%	551,086	+43.871%
2017-11-24	7.8000	7.8300	7.6400	7.7400	-0.769%	358,758	+44.057%
2017-11-22	7.8000	7.8500	7.7500	7.8000	+0.257%	520,687	+42.949%
2017-11-21	7.8300	7.9050	7.7700	7.7800	+0.129%	788,129	+43.316%
2017-11-20	7.6900	7.7900	7.6700	7.7700	+1.304%	560,121	+43.501%
2017-11-17	7.6400	7.6800	7.5400	7.6700	+0.261%	703,746	+45.372%
2017-11-16	7.5600	7.7100	7.5500	7.6500	+1.459%	855,453	+45.752%
2017-11-15	7.6200	7.7300	7.5200	7.5400	-2.458%	1,049,484	+47.878%
2017-11-14	7.8900	7.9100	7.7000	7.7300	-2.645%	1,449,643	+44.243%
2017-11-13	8.0100	8.0400	7.8800	7.9400	-0.874%	840,641	+40.428%
2017-11-10	8.0000	8.0800	7.9350	8.0100	-0.373%	1,021,654	+39.201%
2017-11-09	7.9300	8.1300	7.7500	8.0400	+0.878%	1,251,832	+38.682%
2017-11-08	8.2000	8.2101	7.9600	7.9700	-2.686%	894,689	+39.900%
2017-11-07	8.3600	8.4000	8.0000	8.1900	-2.847%	1,944,435	+36.142%
2017-11-06	8.5400	8.5700	8.3400	8.4300	-1.288%	994,907	+32.266%
2017-11-03	8.6500	8.7000	8.3800	8.5400	-2.064%	1,258,670	+30.562%
2017-11-02	8.6200	8.9300	8.5100	8.7200	+1.750%	1,406,491	+27.867%
2017-11-01	8.6600	8.7350	8.5200	8.5700	-0.233%	879,618	+30.105%
2017-10-31	8.6800	8.6900	8.5100	8.5900	-0.579%	471,919	+29.802%
2017-10-30	8.6200	8.7000	8.5900	8.6400	+0.465%	655,298	+29.051%
2017-10-27	8.7300	8.7300	8.5900	8.6000	-0.922%	551,377	+29.651%
2017-10-26	8.7400	8.7900	8.6200	8.6800	-0.686%	425,440	+28.456%
2017-10-25	8.7000	8.8650	8.6600	8.7400	+0.229%	847,367	+27.574%
2017-10-24	9.0300	9.1300	8.7000	8.7200	-2.679%	722,966	+27.867%
2017-10-23	8.7200	8.9700	8.7200	8.9600	+2.166%	1,545,788	+24.442%
2017-10-20	8.6000	8.8600	8.5900	8.7700	+2.095%	2,315,166	+27.138%
2017-10-19	8.7000	8.7600	8.5500	8.5900	-1.716%	569,743	+29.802%
2017-10-18	8.6700	8.7820	8.6600	8.7400	+0.807%	784,068	+27.574%
2017-10-17	8.7100	8.7200	8.6000	8.6700	-0.345%	378,040	+28.604%
2017-10-16	8.7700	8.7900	8.6900	8.7000	-0.685%	430,233	+28.161%
2017-10-13	8.7600	8.7900	8.7000	8.7600	+0.114%	298,796	+27.283%
2017-10-12	8.7200	8.8100	8.6900	8.7500	+0.229%	752,354	+27.429%
2017-10-11	8.5000	8.7700	8.4900	8.7300	+2.706%	784,965	+27.721%
2017-10-10	8.6000	8.6400	8.3700	8.5000	-0.932%	758,889	+31.176%
2017-10-09	8.6400	8.6750	8.5550	8.5800	-0.348%	386,667	+29.953%
2017-10-06	8.5000	8.6800	8.4400	8.6100	+1.533%	3,841,144	+29.501%
2017-10-05	8.4900	8.6000	8.4400	8.4800	+0.118%	1,180,592	+31.486%
2017-10-04	8.4600	8.5200	8.4100	8.4700	+0.118%	541,628	+31.641%
2017-10-03	8.4800	8.5200	8.4335	8.4600	-0.118%	641,850	+31.797%
2017-10-02	8.3500	8.5350	8.3300	8.4700	+0.954%	1,313,632	+31.641%
2017-09-29	8.2900	8.4250	8.2800	8.3900	+1.023%	1,469,388	+32.896%
2017-09-28	8.2500	8.4000	8.1800	8.3050	+0.789%	1,319,953	+34.256%
2017-09-27	8.2500	8.3100	8.1200	8.2400	+0.243%	1,842,186	+35.316%
2017-09-26	8.1000	8.2700	8.1000	8.2200	+1.481%	899,208	+35.645%
2017-09-25	8.0900	8.1300	7.9350	8.1000	-0.369%	913,973	+37.654%
2017-09-22	8.0400	8.1300	7.9700	8.1300	+1.752%	370,052	+37.146%
2017-09-21	8.0400	8.0800	7.9700	7.9900	-0.745%	772,476	+39.549%
2017-09-20	8.0100	8.0600	7.9400	8.0500	+0.249%	409,738	+38.509%
2017-09-19	8.0300	8.0600	7.9000	8.0300	0.000%	569,770	+38.854%
2017-09-18	8.1900	8.2000	8.0000	8.0300	-1.954%	529,589	+38.854%
2017-09-15	8.1300	8.3000	8.0950	8.1900	+0.738%	1,050,080	+36.142%
2017-09-14	8.1300	8.1700	8.1000	8.1300	-0.245%	462,678	+37.146%
2017-09-13	8.2000	8.2000	8.0700	8.1500	-0.488%	588,667	+36.810%
2017-09-12	7.9200	8.2000	7.9000	8.1900	+2.889%	1,094,964	+36.142%
2017-09-11	7.9800	8.0500	7.9400	7.9600	+0.126%	411,307	+40.075%
2017-09-08	7.9900	8.0000	7.8700	7.9500	-0.625%	549,190	+40.252%
2017-09-07	8.0900	8.1600	7.9600	8.0000	-0.990%	632,499	+39.375%
2017-09-06	8.1400	8.1800	8.0100	8.0800	-0.737%	675,755	+37.995%
2017-09-05	8.1700	8.2000	8.0900	8.1400	-0.973%	770,383	+36.978%
2017-09-01	8.1900	8.2950	8.1300	8.2200	+0.983%	808,001	+35.645%
2017-08-31	8.1700	8.3700	8.1000	8.1400	-0.123%	1,142,794	+36.978%
2017-08-30	8.1600	8.2200	8.1000	8.1500	-0.245%	558,301	+36.810%
2017-08-29	8.1100	8.2200	8.1100	8.1700	-0.244%	412,775	+36.475%
2017-08-28	8.1800	8.2500	8.1400	8.1900	+0.122%	613,263	+36.142%
2017-08-25	8.1900	8.2900	8.1600	8.1800	0.000%	963,424	+36.308%
2017-08-24	8.1500	8.2550	8.0900	8.1800	+0.491%	1,616,030	+36.308%
2017-08-23	8.3400	8.3500	8.1200	8.1400	-2.515%	1,395,367	+36.978%
2017-08-22	8.1000	8.3700	8.0950	8.3500	+3.086%	1,269,741	+33.533%
2017-08-21	8.2100	8.2100	8.0400	8.1000	-1.699%	1,150,168	+37.654%
2017-08-18	8.2500	8.2500	8.1400	8.2400	-0.242%	403,193	+35.316%
2017-08-17	8.3500	8.4100	8.2000	8.2600	-0.840%	963,865	+34.988%
2017-08-16	8.1600	8.3400	8.1400	8.3300	+2.840%	2,029,636	+33.854%
2017-08-15	8.2800	8.2800	8.0300	8.1000	-1.937%	1,485,287	+37.654%
2017-08-14	8.2200	8.2700	8.1600	8.2600	+0.732%	895,516	+34.988%
2017-08-11	8.1200	8.2399	8.1100	8.2000	+0.613%	559,928	+35.976%
2017-08-10	8.2600	8.3200	8.1100	8.1500	-2.161%	1,094,796	+36.810%
2017-08-09	8.3400	8.4500	8.2400	8.3300	-0.240%	1,467,409	+33.854%
2017-08-08	8.4800	8.6300	8.3250	8.3500	-3.802%	1,946,395	+33.533%
2017-08-07	8.6600	8.6950	8.5100	8.6800	-0.115%	1,578,054	+28.456%
2017-08-04	8.7300	8.7900	8.6200	8.6900	-0.344%	1,301,444	+28.308%
2017-08-03	8.8000	8.8200	8.6050	8.7200	-1.691%	840,590	+27.867%
2017-08-02	8.6800	8.9400	8.6800	8.8700	+1.954%	1,828,967	+25.705%
2017-08-01	8.5600	8.7650	8.4800	8.7000	+2.113%	1,368,608	+28.161%
2017-07-31	8.4200	8.5350	8.2700	8.5200	+0.590%	2,010,675	+30.869%
2017-07-28	7.9600	8.4950	7.8900	8.4700	+6.675%	2,055,309	+31.641%
2017-07-27	7.8500	8.0900	7.7200	7.9400	+5.867%	5,136,739	+40.428%
2017-07-26	7.4900	7.5000	7.3700	7.5000	+0.134%	398,077	+48.667%
2017-07-25	7.3600	7.5000	7.2100	7.4900	+1.628%	537,999	+48.865%
2017-07-24	7.2000	7.3800	7.1800	7.3700	+1.796%	462,909	+51.289%
2017-07-21	7.1600	7.2550	7.1200	7.2400	+1.259%	413,821	+54.006%
2017-07-20	7.1300	7.1800	7.1300	7.1500	-0.140%	288,018	+55.944%
2017-07-19	7.1400	7.2100	7.1400	7.1600	+0.140%	233,945	+55.726%
2017-07-18	7.1400	7.1600	7.0700	7.1500	+0.563%	441,775	+55.944%
2017-07-17	7.0600	7.1400	7.0000	7.1100	+0.566%	342,491	+56.821%
2017-07-14	7.0700	7.1000	7.0000	7.0700	-0.141%	450,312	+57.709%
2017-07-13	7.0500	7.1200	7.0500	7.0800	+0.141%	459,746	+57.486%
2017-07-12	7.0800	7.1100	7.0150	7.0700	+0.569%	689,616	+57.709%
2017-07-11	7.0000	7.1100	6.9900	7.0300	+0.285%	420,545	+58.606%
2017-07-10	7.1300	7.1400	7.0100	7.0100	-1.545%	451,056	+59.058%
2017-07-07	7.1200	7.1400	7.0400	7.1200	+0.423%	160,148	+56.601%
2017-07-06	7.0900	7.1600	7.0000	7.0900	-0.978%	263,751	+57.264%
2017-07-05	7.2000	7.2800	7.0500	7.1600	-0.417%	573,324	+55.726%
2017-07-03	7.3600	7.3700	7.1550	7.1900	-2.177%	144,901	+55.076%
2017-06-30	7.2500	7.4900	7.2500	7.3500	+1.801%	848,739	+51.701%
2017-06-29	7.3100	7.3200	7.0500	7.2200	-1.231%	897,874	+54.432%
2017-06-28	7.2200	7.3850	7.2200	7.3100	+1.669%	416,334	+52.531%
2017-06-27	7.2700	7.3600	7.1700	7.1900	-1.100%	236,752	+55.076%
2017-06-26	7.3400	7.3900	7.2000	7.2700	-0.819%	249,232	+53.370%
2017-06-23	7.3200	7.3450	7.2200	7.3300	+0.137%	252,302	+52.115%
2017-06-22	7.2400	7.4000	7.2400	7.3200	+1.105%	287,172	+52.322%
2017-06-21	7.1800	7.2900	7.1300	7.2400	+0.836%	889,890	+54.006%
2017-06-20	7.4500	7.4700	7.1700	7.1800	-3.882%	451,203	+55.292%
2017-06-19	7.4000	7.4900	7.3400	7.4700	+1.220%	353,641	+49.264%
2017-06-16	7.5000	7.6000	7.3700	7.3800	-1.337%	765,715	+51.084%
2017-06-15	7.3800	7.5400	7.3800	7.4800	+0.134%	1,017,585	+49.064%

document.getElementById("MJ4hlx").onerror = function(){this.style.display='none';}; .dark-mode .pdc0Xp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdc0Xp{ color: #333333; background-color: white; border: 2px solid #333333; }MITLMitel Networks Corp.stock NASDAQ

MITL
Mitel Networks Corp.
stock NASDAQ