Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.110 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.75 16.95 16.41 16.76 3,818,843 +0.02(+0.12%)
Jan 30, 2012 16.43 16.74 16.37 16.74 2,270,695 +0.05(+0.30%)
Jan 27, 2012 16.64 16.76 16.30 16.69 5,421,279 -0.05(-0.30%)
Jan 26, 2012 16.88 17.00 16.60 16.74 3,177,498 +0.04(+0.24%)
Jan 25, 2012 16.43 16.72 16.32 16.70 5,743,869 +0.38(+2.33%)
Jan 24, 2012 16.33 16.49 16.24 16.32 1,725,149 -0.14(-0.85%)
Jan 23, 2012 16.44 16.56 16.32 16.46 1,541,692 +0.15(+0.92%)
Jan 20, 2012 16.22 16.38 15.95 16.31 2,388,271 -0.18(-1.09%)
Jan 19, 2012 16.78 16.90 16.32 16.49 3,119,240 -0.29(-1.73%)
Jan 18, 2012 16.52 16.78 16.33 16.78 3,515,461 +0.28(+1.70%)
Jan 17, 2012 16.41 16.61 16.33 16.50 2,772,962 +0.40(+2.48%)
Jan 13, 2012 16.02 16.29 15.92 16.10 2,139,816 -0.01(-0.06%)
Jan 12, 2012 16.30 16.39 15.97 16.11 2,157,504 -0.16(-0.98%)
Jan 11, 2012 15.69 16.31 15.60 16.27 2,986,484 +0.54(+3.43%)
Jan 10, 2012 15.99 16.21 15.70 15.73 2,219,769 +0.03(+0.19%)
Jan 09, 2012 15.75 15.82 15.64 15.70 3,580,461 +0.03(+0.19%)
Jan 06, 2012 15.76 16.00 15.36 15.67 3,550,334 -0.19(-1.20%)
Jan 05, 2012 14.92 15.97 14.87 15.86 5,570,811 +0.92(+6.16%)
Jan 04, 2012 15.06 15.14 14.81 14.94 1,303,990 +0.26(+1.77%)
Dec 30, 2011 14.48 14.70 14.39 14.68 1,340,602 +0.29(+2.02%)
Dec 29, 2011 14.48 14.50 14.15 14.39 1,679,281 -0.11(-0.76%)
Dec 28, 2011 14.60 14.67 14.44 14.50 1,877,926 -0.20(-1.36%)
Dec 27, 2011 14.80 14.94 14.54 14.70 1,090,830 -0.25(-1.67%)
Dec 23, 2011 14.95 15.22 14.83 14.95 1,955,931 +0.21(+1.42%)
Dec 21, 2011 14.69 14.95 14.52 14.74 2,104,717 -0.15(-1.01%)
Dec 20, 2011 14.42 14.97 14.35 14.89 4,055,555 +0.69(+4.86%)
Dec 19, 2011 14.43 14.70 13.96 14.20 3,611,103 -0.08(-0.56%)
Dec 16, 2011 14.56 14.72 14.28 14.28 6,594,220 -0.45(-3.05%)
Dec 15, 2011 14.55 14.88 14.55 14.73 3,570,120 +0.29(+2.01%)
Dec 14, 2011 14.34 14.70 14.34 14.44 3,896,658 -0.08(-0.55%)
Dec 13, 2011 14.58 14.83 14.39 14.52 3,794,509 +0.07(+0.48%)
Dec 12, 2011 14.82 14.82 14.25 14.45 3,719,834 -0.57(-3.79%)
Dec 09, 2011 15.13 15.31 14.85 15.02 3,892,913 -0.19(-1.25%)
Dec 08, 2011 15.47 15.59 15.00 15.21 5,561,143 -0.16(-1.04%)
Dec 07, 2011 15.37 15.51 15.32 15.37 3,512,584 -0.06(-0.39%)
Dec 06, 2011 16.10 16.10 15.32 15.43 7,028,677 -0.93(-5.68%)
Dec 05, 2011 16.37 16.52 16.17 16.36 3,178,861 +0.36(+2.25%)
Dec 02, 2011 16.68 16.69 15.89 16.00 8,183,818 -0.63(-3.79%)
Dec 01, 2011 17.30 17.44 16.49 16.63 3,666,748 -0.65(-3.76%)
Nov 30, 2011 16.63 17.33 16.43 17.28 6,772,666 +1.01(+6.21%)
Nov 29, 2011 15.78 16.42 15.68 16.27 4,542,150 +0.64(+4.09%)
Nov 28, 2011 15.83 16.11 15.40 15.63 3,928,171 +0.16(+1.03%)
Nov 25, 2011 15.06 15.60 14.68 15.47 3,623,439 +0.81(+5.53%)
Nov 23, 2011 14.93 15.07 14.59 14.66 4,247,421 -0.52(-3.43%)
Nov 22, 2011 13.80 15.35 13.70 15.18 7,698,840 +1.26(+9.05%)
Nov 21, 2011 13.59 13.97 13.27 13.92 2,885,478 -0.04(-0.29%)
Nov 18, 2011 13.82 14.15 13.62 13.96 2,322,565 +0.11(+0.79%)
Nov 17, 2011 13.93 14.19 13.75 13.85 2,202,713 -0.08(-0.57%)
Nov 16, 2011 14.00 14.25 13.81 13.93 2,214,947 -0.32(-2.25%)
Nov 15, 2011 13.92 14.29 13.79 14.25 2,028,259 +0.25(+1.79%)
Nov 14, 2011 13.99 14.10 13.86 14.00 1,550,383 -0.11(-0.78%)
Nov 11, 2011 13.70 14.23 13.64 14.11 1,464,830 +0.59(+4.36%)
Nov 10, 2011 13.68 13.80 13.46 13.52 2,287,708 +0.18(+1.35%)
Nov 09, 2011 13.92 14.04 13.28 13.34 3,707,600 -1.09(-7.55%)
Nov 08, 2011 14.79 14.81 14.28 14.43 3,101,057 -0.33(-2.24%)
Nov 07, 2011 14.59 15.00 14.50 14.76 2,000,562 +0.18(+1.23%)
Nov 04, 2011 14.28 14.60 14.24 14.58 1,871,557 +0.00(+0.00%)
Nov 03, 2011 14.34 14.60 14.06 14.58 1,953,087 +0.55(+3.92%)
Nov 02, 2011 14.09 14.26 13.81 14.03 1,765,793 +0.28(+2.04%)
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.