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 (%)
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%)
Nov 01, 2011 13.81 13.93 13.62 13.75 2,703,063 -0.54(-3.78%)
Oct 31, 2011 14.77 14.80 14.29 14.29 2,372,560 -0.72(-4.80%)
Oct 28, 2011 14.84 15.04 14.61 15.01 2,015,842 +0.02(+0.13%)
Oct 27, 2011 14.89 15.11 14.76 14.99 3,202,930 +0.69(+4.83%)
Oct 26, 2011 14.44 14.57 14.13 14.30 1,906,111 +0.09(+0.63%)
Oct 25, 2011 14.20 14.41 13.92 14.21 2,507,736 -0.05(-0.35%)
Oct 24, 2011 14.21 14.60 14.16 14.26 3,646,061 +0.15(+1.06%)
Oct 21, 2011 13.73 14.24 13.71 14.11 2,989,923 +0.58(+4.29%)
Oct 20, 2011 13.57 13.80 13.39 13.53 3,263,743 -0.05(-0.37%)
Oct 19, 2011 13.96 14.07 13.30 13.58 6,001,432 -0.45(-3.21%)
Oct 18, 2011 13.57 14.11 13.57 14.03 4,853,308 -0.04(-0.28%)
Oct 17, 2011 14.23 14.29 13.83 14.07 3,490,003 -0.30(-2.09%)
Oct 14, 2011 14.37 14.63 14.21 14.37 3,935,640 +0.14(+0.98%)
Oct 13, 2011 14.10 14.31 14.05 14.23 2,811,052 +0.06(+0.42%)
Oct 12, 2011 14.06 14.32 13.99 14.17 4,131,100 +0.55(+4.04%)
Oct 11, 2011 13.89 13.93 13.60 13.62 3,881,082 -0.35(-2.51%)
Oct 10, 2011 13.80 14.06 13.73 13.97 3,943,995 +0.39(+2.87%)
Oct 07, 2011 13.28 14.10 13.18 13.58 6,404,479 +0.40(+3.03%)
Oct 06, 2011 13.25 13.27 12.92 13.18 4,863,031 +0.18(+1.38%)
Oct 05, 2011 11.90 13.02 11.80 13.00 5,767,795 +1.09(+9.15%)
Oct 04, 2011 11.48 11.91 11.41 11.91 3,630,039 -0.07(-0.58%)
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.