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 (%)
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%)
Apr 01, 2011 21.41 21.68 21.27 21.54 3,386,086 +0.31(+1.46%)
Mar 31, 2011 21.72 21.86 21.14 21.23 3,041,241 -0.31(-1.44%)
Mar 30, 2011 21.66 21.66 21.16 21.54 3,002,800 +0.52(+2.47%)
Mar 29, 2011 21.37 21.43 20.73 21.02 5,874,881 -0.47(-2.19%)
Mar 28, 2011 21.50 21.59 21.38 21.49 2,091,076 +0.03(+0.14%)
Mar 25, 2011 21.41 21.65 21.36 21.46 2,786,986 -0.02(-0.09%)
Mar 24, 2011 21.33 21.50 21.23 21.48 3,259,028 +0.36(+1.70%)
Mar 23, 2011 21.09 21.25 20.95 21.12 2,703,010 -0.07(-0.33%)
Mar 22, 2011 21.29 21.49 21.05 21.19 2,524,164 -0.15(-0.70%)
Mar 21, 2011 21.17 21.36 21.08 21.34 3,615,174 +0.37(+1.76%)
Mar 18, 2011 21.29 21.35 20.88 20.97 3,951,720 -0.07(-0.33%)
Mar 17, 2011 21.24 21.37 20.77 21.04 4,387,541 +0.30(+1.45%)
Mar 16, 2011 20.58 20.87 20.49 20.74 6,473,553 -0.02(-0.10%)
Mar 15, 2011 20.67 20.85 20.67 20.76 4,421,650 +0.02(+0.10%)
Mar 14, 2011 20.37 20.89 20.19 20.74 7,273,669 -0.21(-1.00%)
Mar 11, 2011 20.51 21.02 20.29 20.95 5,955,764 +0.65(+3.20%)
Mar 10, 2011 20.40 20.42 20.09 20.30 4,627,089 -0.23(-1.12%)
Mar 09, 2011 20.51 20.71 20.39 20.53 3,673,843 -0.02(-0.10%)
Mar 08, 2011 20.48 20.79 20.06 20.55 6,530,539 +0.34(+1.68%)
Mar 07, 2011 19.85 20.32 19.82 20.21 6,104,542 +0.47(+2.38%)
Mar 04, 2011 19.44 19.75 19.38 19.74 4,498,996 +0.47(+2.44%)
Mar 03, 2011 18.86 19.44 18.86 19.27 10,940,257 +0.67(+3.60%)
Mar 02, 2011 18.54 18.90 18.45 18.60 3,719,506 +0.12(+0.65%)
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.