Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.270 USD +0.070 (+0.97%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.18 10.28 9.810 9.900 4,201,582 +0.09(+0.92%)
Feb 26, 2015 9.850 9.980 9.740 9.810 3,452,939 +0.01(+0.10%)
Feb 25, 2015 9.420 9.910 9.420 9.800 4,104,187 +0.32(+3.38%)
Feb 24, 2015 9.310 9.600 9.170 9.480 3,199,667 +0.25(+2.71%)
Feb 23, 2015 9.740 9.850 9.050 9.230 3,275,270 -0.73(-7.33%)
Feb 20, 2015 10.11 10.22 9.930 9.960 2,045,137 +0.02(+0.20%)
Feb 19, 2015 9.860 9.965 9.650 9.940 2,013,067 +0.04(+0.40%)
Feb 18, 2015 10.26 10.30 9.860 9.900 2,241,766 -0.18(-1.79%)
Feb 17, 2015 10.33 10.33 9.920 10.08 3,608,367 -0.28(-2.70%)
Feb 13, 2015 10.18 10.36 10.36 10.36 5,934,700 +0.62(+6.37%)
Feb 12, 2015 9.700 10.07 9.620 9.740 8,084,962 +0.24(+2.53%)
Feb 11, 2015 9.480 9.520 9.140 9.500 2,600,428 +0.17(+1.82%)
Feb 10, 2015 9.130 9.360 8.835 9.330 3,918,472 -0.04(-0.43%)
Feb 09, 2015 9.270 9.600 9.230 9.370 2,601,483 -0.02(-0.21%)
Feb 06, 2015 9.350 9.730 9.200 9.390 7,325,779 +0.14(+1.51%)
Feb 05, 2015 8.980 9.850 8.890 9.250 5,298,935 +0.55(+6.32%)
Feb 04, 2015 8.910 9.150 8.615 8.700 3,209,495 -0.64(-6.85%)
Feb 03, 2015 8.640 9.380 8.560 9.340 6,238,697 +1.00(+11.99%)
Feb 02, 2015 8.000 8.390 7.970 8.340 3,455,786 +0.48(+6.11%)
Jan 30, 2015 7.720 7.890 7.270 7.860 4,538,990 -0.05(-0.63%)
Jan 29, 2015 8.090 8.210 7.760 7.910 2,534,035 +0.07(+0.89%)
Jan 28, 2015 7.990 8.020 7.670 7.840 4,322,114 -0.19(-2.37%)
Jan 27, 2015 7.920 8.040 7.730 8.030 1,901,911 +0.17(+2.16%)
Jan 26, 2015 8.500 8.500 7.750 7.860 5,442,437 -0.76(-8.82%)
Jan 23, 2015 8.710 9.600 8.580 8.620 4,347,142 -0.04(-0.46%)
Jan 22, 2015 8.690 8.760 8.550 8.660 5,107,693 +0.14(+1.64%)
Jan 21, 2015 8.310 8.700 8.260 8.520 3,347,328 +0.30(+3.65%)
Jan 20, 2015 8.400 8.460 8.110 8.220 2,054,975 -0.17(-2.03%)
Jan 16, 2015 8.450 8.450 8.230 8.390 2,262,031 -0.01(-0.12%)
Jan 15, 2015 8.310 8.650 8.280 8.400 3,993,650 +0.16(+1.94%)
Jan 14, 2015 7.890 8.305 7.750 8.240 5,064,810 +0.13(+1.60%)
Jan 13, 2015 7.900 8.180 7.610 8.110 3,980,668 +0.16(+2.01%)
Jan 12, 2015 7.900 8.040 7.710 7.950 4,766,288 -0.16(-1.97%)
Jan 09, 2015 8.010 8.140 7.830 8.110 4,284,234 +0.15(+1.88%)
Jan 08, 2015 7.700 8.020 7.560 7.960 4,283,915 +0.68(+9.34%)
Jan 07, 2015 7.130 7.280 7.080 7.280 2,951,386 +0.35(+5.05%)
Jan 06, 2015 7.020 7.080 6.880 6.930 2,561,658 +0.06(+0.87%)
Jan 05, 2015 7.250 7.260 6.830 6.870 2,968,097 -0.30(-4.18%)
Jan 02, 2015 7.230 7.350 7.060 7.170 2,933,232 -0.01(-0.14%)
Dec 31, 2014 7.710 7.180 7.180 7.180 3,321,300 -0.51(-6.63%)
Dec 30, 2014 7.820 7.940 7.510 7.690 4,806,473 -0.31(-3.87%)
Dec 29, 2014 8.110 8.150 7.970 8.000 3,990,583 -0.18(-2.20%)
Dec 26, 2014 8.100 8.330 8.020 8.180 3,016,019 +0.07(+0.86%)
Dec 24, 2014 8.100 8.110 8.110 8.110 2,804,700 +0.06(+0.75%)
Dec 23, 2014 8.330 8.330 7.990 8.050 11,039,607 -0.43(-5.07%)
Dec 22, 2014 8.450 8.720 8.340 8.480 6,982,228 +0.44(+5.47%)
Dec 19, 2014 8.080 8.200 7.980 8.040 10,323,134 +0.04(+0.50%)
Dec 18, 2014 8.050 8.750 7.920 8.000 22,880,718 +1.57(+24.42%)
Dec 17, 2014 6.430 7.040 6.350 6.430 17,883,651 +0.26(+4.21%)
Dec 16, 2014 6.120 6.530 5.850 6.170 13,860,499 -0.75(-10.84%)
Dec 15, 2014 7.700 7.770 6.870 6.920 7,155,842 -1.41(-16.93%)
Dec 12, 2014 8.780 8.800 8.330 8.330 3,546,548 -0.57(-6.40%)
Dec 11, 2014 9.200 9.240 8.810 8.900 2,680,161 -0.60(-6.32%)
Dec 10, 2014 9.530 9.610 9.320 9.500 4,153,234 -0.03(-0.31%)
Dec 09, 2014 9.480 9.610 9.290 9.530 4,063,197 -0.03(-0.31%)
Dec 08, 2014 10.01 10.12 9.560 9.560 3,513,491 -0.88(-8.43%)
Dec 05, 2014 10.42 10.54 10.30 10.44 2,255,904 -0.43(-3.96%)
Dec 04, 2014 11.06 11.14 10.82 10.87 1,998,315 -0.89(-7.57%)
Dec 03, 2014 11.51 11.83 11.34 11.76 2,355,273 +0.25(+2.17%)
Dec 02, 2014 11.84 11.85 11.45 11.51 3,112,124 -0.44(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.