Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.09 19.24 18.90 19.02 2,708,093 +0.01(+0.05%)
Jun 29, 2011 19.17 19.20 18.94 19.01 2,884,855 +0.01(+0.05%)
Jun 28, 2011 18.92 19.11 18.65 19.00 2,213,613 +0.04(+0.21%)
Jun 27, 2011 18.74 18.98 18.50 18.96 1,388,526 +0.28(+1.50%)
Jun 24, 2011 18.90 19.11 18.68 18.68 2,584,700 -0.13(-0.69%)
Jun 23, 2011 18.76 18.87 18.28 18.81 3,830,111 -0.11(-0.58%)
Jun 22, 2011 19.32 19.32 18.92 18.92 2,042,452 -0.50(-2.57%)
Jun 21, 2011 19.22 19.47 19.13 19.42 1,372,860 +0.30(+1.57%)
Jun 20, 2011 19.24 19.25 19.10 19.12 2,291,183 -0.11(-0.57%)
Jun 17, 2011 19.26 19.40 18.84 19.23 5,135,623 +0.04(+0.21%)
Jun 16, 2011 19.39 19.45 19.01 19.19 1,703,975 -0.06(-0.31%)
Jun 15, 2011 19.40 19.59 19.09 19.25 2,587,063 -0.25(-1.28%)
Jun 14, 2011 19.68 19.75 19.47 19.50 1,633,715 +0.13(+0.67%)
Jun 13, 2011 19.41 19.54 19.27 19.37 1,241,291 -0.02(-0.10%)
Jun 10, 2011 19.49 19.67 19.34 19.39 2,141,033 -0.32(-1.62%)
Jun 09, 2011 19.60 19.92 19.60 19.71 2,044,405 +0.18(+0.92%)
Jun 08, 2011 20.10 20.10 19.45 19.53 2,288,229 -0.40(-2.01%)
Jun 07, 2011 19.72 20.20 19.71 19.93 2,474,825 +0.24(+1.22%)
Jun 06, 2011 19.87 19.95 19.61 19.69 1,682,878 -0.22(-1.10%)
Jun 03, 2011 20.00 20.08 19.71 19.91 1,611,762 +0.48(+2.47%)
May 24, 2011 19.58 19.74 19.42 19.43 2,050,403 -0.06(-0.31%)
May 23, 2011 19.56 19.64 19.36 19.49 1,670,876 -0.50(-2.50%)
May 20, 2011 19.62 20.02 19.45 19.99 2,006,884 +0.35(+1.78%)
May 19, 2011 19.95 19.99 19.56 19.64 2,561,828 -0.29(-1.46%)
May 18, 2011 19.78 20.06 19.57 19.93 2,235,267 +0.08(+0.40%)
May 17, 2011 20.08 20.09 19.81 19.85 2,415,285 -0.42(-2.07%)
May 16, 2011 20.23 20.41 20.16 20.27 1,913,345 +0.06(+0.30%)
May 13, 2011 20.30 20.43 20.10 20.21 2,824,185 -0.46(-2.23%)
May 12, 2011 20.60 20.74 20.36 20.67 2,920,777 -0.04(-0.19%)
May 11, 2011 20.91 21.04 20.51 20.71 2,910,626 -0.24(-1.15%)
May 10, 2011 20.17 21.14 19.92 20.95 4,643,136 +0.84(+4.18%)
May 09, 2011 20.04 20.20 19.71 20.11 2,503,452 +0.16(+0.80%)
May 06, 2011 20.14 20.33 19.85 19.95 3,658,196 -0.71(-3.44%)
May 05, 2011 20.89 20.96 20.58 20.66 3,827,943 -0.25(-1.20%)
May 04, 2011 21.28 21.52 20.89 20.91 5,181,976 -0.44(-2.06%)
May 03, 2011 21.29 21.41 21.03 21.35 3,262,015 -0.12(-0.56%)
May 02, 2011 21.50 21.51 21.45 21.47 2,066,663 +0.32(+1.51%)
Apr 29, 2011 20.99 21.19 20.98 21.15 970,528 +0.20(+0.95%)
Apr 28, 2011 20.77 21.20 20.70 20.95 1,692,588 +0.10(+0.48%)
Apr 27, 2011 20.72 21.00 20.54 20.85 2,626,415 +0.11(+0.53%)
Apr 26, 2011 20.66 20.85 20.52 20.74 2,094,115 +0.02(+0.10%)
Apr 25, 2011 20.68 20.75 20.50 20.72 667,437 -0.12(-0.58%)
Apr 21, 2011 20.74 20.85 20.55 20.84 892,576 +0.07(+0.34%)
Apr 20, 2011 20.90 20.91 20.60 20.77 1,969,938 +0.40(+1.96%)
Apr 19, 2011 20.60 20.61 20.17 20.37 2,747,803 -0.11(-0.54%)
Apr 18, 2011 20.48 20.68 20.11 20.48 3,882,952 -0.30(-1.44%)
Apr 15, 2011 20.57 20.79 20.51 20.78 1,987,142 +0.17(+0.82%)
Apr 14, 2011 20.47 20.61 20.11 20.61 1,978,649 +0.03(+0.15%)
Apr 13, 2011 20.71 20.82 20.51 20.58 1,838,141 +0.05(+0.24%)
Apr 12, 2011 20.57 20.74 20.32 20.53 2,737,005 -0.19(-0.92%)
Apr 11, 2011 21.30 21.30 20.62 20.72 3,723,620 -0.62(-2.91%)
Apr 08, 2011 21.52 21.59 21.16 21.34 3,163,003 -0.08(-0.37%)
Apr 07, 2011 21.39 21.62 21.24 21.42 3,255,046 +0.10(+0.47%)
Apr 06, 2011 21.25 21.33 21.08 21.32 2,623,166 +0.24(+1.14%)
Apr 05, 2011 21.45 21.48 20.25 21.08 3,976,527 -0.40(-1.86%)
Apr 04, 2011 21.54 21.59 21.21 21.48 1,815,854 -0.06(-0.28%)
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.