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 (%)
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%)
Oct 03, 2011 12.20 12.36 11.96 11.98 3,546,986 -0.32(-2.60%)
Sep 30, 2011 12.69 12.73 12.09 12.30 3,220,964 -0.67(-5.17%)
Sep 29, 2011 13.08 13.23 12.82 12.97 1,728,846 +0.13(+1.01%)
Sep 28, 2011 13.42 13.46 12.81 12.84 2,684,756 -0.73(-5.38%)
Sep 27, 2011 13.20 13.76 13.17 13.57 3,759,719 +0.59(+4.55%)
Sep 26, 2011 12.73 13.06 12.67 12.98 2,808,866 +0.35(+2.77%)
Sep 23, 2011 12.45 12.85 12.26 12.63 3,587,666 -0.01(-0.08%)
Sep 22, 2011 13.19 13.21 12.55 12.64 4,123,184 -1.31(-9.39%)
Sep 21, 2011 14.42 14.54 13.95 13.95 2,305,315 -0.44(-3.06%)
Sep 20, 2011 14.44 14.59 14.29 14.39 1,926,607 -0.02(-0.14%)
Sep 19, 2011 14.52 14.54 14.24 14.41 2,530,342 -0.42(-2.83%)
Sep 16, 2011 14.61 14.87 14.39 14.83 6,367,378 +0.19(+1.30%)
Sep 15, 2011 15.02 15.07 14.59 14.64 3,161,308 -0.22(-1.48%)
Sep 14, 2011 14.49 15.08 14.33 14.86 3,213,021 +0.40(+2.77%)
Sep 13, 2011 14.61 14.65 14.26 14.46 2,696,908 -0.10(-0.69%)
Sep 12, 2011 14.40 14.56 14.02 14.56 3,106,152 -0.04(-0.27%)
Sep 09, 2011 14.93 14.93 14.39 14.60 3,888,060 -0.50(-3.31%)
Sep 08, 2011 15.39 15.43 14.97 15.10 2,750,280 -0.50(-3.21%)
Sep 07, 2011 15.56 15.61 15.20 15.60 3,715,019 +0.34(+2.23%)
Sep 06, 2011 15.00 15.77 14.70 15.26 6,785,954 -1.37(-8.24%)
Sep 02, 2011 16.41 16.63 16.19 16.63 3,136,922 -0.12(-0.72%)
Sep 01, 2011 16.91 16.96 16.57 16.75 2,345,839 -0.18(-1.06%)
Aug 31, 2011 16.17 17.00 16.11 16.93 6,214,977 +0.89(+5.55%)
Aug 30, 2011 16.09 16.23 15.95 16.04 2,934,741 -0.13(-0.80%)
Aug 29, 2011 16.10 16.36 15.88 16.17 1,922,208 +0.28(+1.76%)
Aug 26, 2011 15.80 16.05 15.53 15.89 2,153,837 -0.02(-0.13%)
Aug 25, 2011 15.99 16.04 15.81 15.91 3,809,912 -0.02(-0.13%)
Aug 24, 2011 15.73 16.26 15.73 15.93 2,114,656 +0.08(+0.50%)
Aug 23, 2011 15.68 15.85 15.52 15.85 1,575,110 +0.36(+2.32%)
Aug 22, 2011 15.90 16.13 15.48 15.49 1,819,900 -0.08(-0.51%)
Aug 19, 2011 15.73 16.24 15.52 15.57 2,557,822 -0.37(-2.32%)
Aug 18, 2011 16.24 16.35 15.77 15.94 3,442,552 -0.73(-4.38%)
Aug 17, 2011 16.72 16.90 16.54 16.67 2,020,393 +0.02(+0.12%)
Aug 16, 2011 16.46 16.77 16.32 16.65 2,644,533 -0.11(-0.66%)
Aug 15, 2011 16.42 16.78 16.30 16.76 2,689,718 +0.58(+3.58%)
Aug 12, 2011 16.24 16.27 15.93 16.18 3,121,597 +0.18(+1.12%)
Aug 11, 2011 15.44 16.17 15.13 16.00 3,765,275 +0.63(+4.10%)
Aug 10, 2011 16.23 16.31 15.33 15.37 6,191,651 -1.17(-7.07%)
Aug 09, 2011 16.90 16.88 15.85 16.54 9,246,733 +0.39(+2.41%)
Aug 08, 2011 16.90 17.33 15.87 16.15 8,470,758 -1.38(-7.87%)
Aug 05, 2011 17.41 17.70 17.17 17.53 3,435,731 +0.15(+0.86%)
Aug 04, 2011 17.83 17.83 17.34 17.38 3,300,913 -0.68(-3.77%)
Aug 03, 2011 18.09 18.22 17.66 18.06 2,104,660 -0.12(-0.66%)
Aug 02, 2011 18.64 18.71 18.18 18.18 2,268,837 -0.65(-3.45%)
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.