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 (%)
Sep 28, 2012 17.44 17.73 17.40 17.52 3,106,220 -0.14(-0.79%)
Sep 27, 2012 17.40 17.70 17.38 17.66 2,354,177 +0.31(+1.79%)
Sep 26, 2012 17.44 17.61 17.21 17.35 2,683,034 -0.25(-1.42%)
Sep 25, 2012 17.92 18.03 17.57 17.60 2,713,175 -0.24(-1.35%)
Sep 24, 2012 17.42 18.04 17.22 17.84 4,511,783 +0.26(+1.48%)
Sep 21, 2012 17.81 17.95 17.58 17.58 5,068,038 -0.23(-1.29%)
Sep 20, 2012 17.93 17.95 17.58 17.81 3,704,024 -0.25(-1.38%)
Sep 19, 2012 18.48 18.55 18.05 18.06 3,819,921 -0.33(-1.79%)
Sep 18, 2012 18.57 18.73 18.39 18.39 3,184,783 -0.09(-0.49%)
Sep 17, 2012 19.17 19.28 18.45 18.48 4,888,359 -0.70(-3.65%)
Sep 14, 2012 19.84 19.93 19.08 19.18 6,156,290 -0.49(-2.49%)
Sep 13, 2012 19.94 20.07 19.45 19.67 4,063,086 +0.03(+0.15%)
Sep 12, 2012 19.60 19.75 19.60 19.64 1,692,527 +0.12(+0.61%)
Sep 11, 2012 19.38 19.75 19.38 19.52 2,249,899 -0.15(-0.76%)
Sep 10, 2012 20.00 20.07 19.67 19.67 2,564,782 -0.40(-1.99%)
Sep 07, 2012 19.64 20.11 19.51 20.07 2,756,363 +0.65(+3.35%)
Sep 06, 2012 18.92 19.82 18.80 19.42 3,325,333 +0.54(+2.86%)
Sep 05, 2012 18.50 18.91 18.40 18.88 2,954,324 +0.51(+2.78%)
Sep 04, 2012 18.22 18.63 18.22 18.37 1,213,543 -0.04(-0.22%)
Aug 31, 2012 18.21 18.66 18.06 18.41 2,794,939 +0.46(+2.56%)
Aug 30, 2012 18.07 18.18 17.91 17.95 1,986,561 -0.27(-1.48%)
Aug 29, 2012 18.40 18.40 18.10 18.22 1,292,067 -0.06(-0.33%)
Aug 27, 2012 18.24 18.29 17.99 18.28 1,230,309 -0.01(-0.05%)
Aug 24, 2012 18.35 18.39 18.15 18.29 2,688,871 +0.01(+0.05%)
Aug 23, 2012 18.57 18.69 18.20 18.28 2,868,598 -0.34(-1.83%)
Aug 22, 2012 18.83 18.87 18.36 18.62 2,384,465 -0.22(-1.17%)
Aug 21, 2012 18.82 19.12 18.82 18.84 1,463,753 +0.17(+0.91%)
Aug 20, 2012 18.88 18.88 18.46 18.67 2,733,054 -0.23(-1.22%)
Aug 17, 2012 19.12 19.12 18.70 18.90 2,324,858 -0.14(-0.74%)
Aug 16, 2012 19.21 19.24 18.86 19.04 2,525,404 -0.16(-0.83%)
Aug 15, 2012 19.23 19.25 18.98 19.20 2,035,047 -0.17(-0.88%)
Aug 14, 2012 19.15 19.40 19.07 19.37 1,262,164 +0.17(+0.89%)
Aug 13, 2012 19.32 19.44 19.09 19.20 782,531 -0.15(-0.78%)
Aug 10, 2012 19.07 19.37 18.98 19.35 1,633,407 +0.14(+0.73%)
Aug 09, 2012 18.96 19.25 18.96 19.21 1,392,149 +0.07(+0.37%)
Aug 08, 2012 18.97 19.14 18.66 19.14 2,087,964 +0.19(+1.00%)
Aug 07, 2012 19.17 19.17 18.71 18.95 1,680,677 -0.24(-1.25%)
Aug 06, 2012 19.04 19.28 18.98 19.19 1,325,378 +0.15(+0.79%)
Aug 03, 2012 19.14 19.24 18.88 19.04 2,006,062 +0.24(+1.28%)
Aug 02, 2012 18.85 18.99 18.49 18.80 2,180,643 -0.46(-2.39%)
Aug 01, 2012 19.17 19.33 18.93 19.26 2,520,663 +0.31(+1.64%)
Jul 31, 2012 19.00 19.23 18.78 18.95 9,771,103 -0.19(-0.99%)
Jul 30, 2012 19.16 19.55 18.98 19.14 3,017,545 -0.01(-0.05%)
Jul 27, 2012 18.57 19.24 18.39 19.15 2,926,156 +0.79(+4.30%)
Jul 26, 2012 18.09 18.41 17.96 18.36 1,994,876 +0.82(+4.68%)
Jul 25, 2012 17.63 17.72 17.51 17.54 1,337,817 -0.16(-0.90%)
Jul 24, 2012 17.68 17.86 17.51 17.70 1,488,555 -0.01(-0.06%)
Jul 23, 2012 17.69 17.75 17.42 17.71 1,944,004 -0.50(-2.75%)
Jul 20, 2012 18.12 18.30 18.00 18.21 1,633,212 -0.04(-0.22%)
Jul 19, 2012 17.84 18.28 17.75 18.25 2,146,187 +0.56(+3.17%)
Jul 18, 2012 17.57 17.71 17.53 17.69 2,246,696 -0.09(-0.51%)
Jul 17, 2012 17.80 17.93 17.64 17.78 3,152,718 +0.00(+0.00%)
Jul 16, 2012 17.59 17.81 17.25 17.78 1,137,837 +0.23(+1.31%)
Jul 13, 2012 17.10 17.67 17.10 17.55 2,068,317 +0.47(+2.75%)
Jul 12, 2012 16.93 17.17 16.71 17.08 1,975,637 +0.00(+0.00%)
Jul 11, 2012 17.13 17.26 17.00 17.08 1,649,620 -0.15(-0.87%)
Jul 10, 2012 17.25 17.32 17.09 17.23 2,510,459 +0.13(+0.76%)
Jul 09, 2012 17.11 17.16 17.01 17.10 2,460,814 -0.13(-0.75%)
Jul 06, 2012 17.20 17.25 17.00 17.23 2,180,840 -0.18(-1.03%)
Jul 05, 2012 17.69 17.69 17.28 17.41 1,589,849 -0.31(-1.75%)
Jul 03, 2012 17.52 17.73 17.43 17.72 1,970,171 +0.27(+1.55%)
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.