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 (%)
Jun 29, 2012 17.44 17.50 17.08 17.20 2,483,790 +0.43(+2.56%)
Jun 28, 2012 16.84 17.14 16.53 16.77 2,585,412 -0.31(-1.81%)
Jun 27, 2012 16.98 17.17 16.89 17.08 1,972,822 +0.22(+1.30%)
Jun 26, 2012 16.49 16.98 16.45 16.86 3,231,312 +0.54(+3.31%)
Jun 25, 2012 16.53 16.67 16.15 16.32 2,841,923 -0.43(-2.57%)
Jun 22, 2012 16.95 17.09 16.57 16.75 1,941,962 -0.09(-0.53%)
Jun 21, 2012 17.55 17.57 16.81 16.84 2,630,361 -0.77(-4.37%)
Jun 20, 2012 17.66 17.73 17.44 17.61 2,109,997 -0.04(-0.23%)
Jun 19, 2012 17.80 17.80 17.60 17.65 1,849,016 +0.08(+0.46%)
Jun 18, 2012 17.46 17.83 17.42 17.57 2,646,007 -0.17(-0.96%)
Jun 15, 2012 17.84 17.87 17.55 17.74 3,865,217 +0.14(+0.80%)
Jun 14, 2012 17.50 17.72 17.35 17.60 2,299,543 +0.09(+0.51%)
Jun 13, 2012 17.95 17.95 17.45 17.51 1,960,433 -0.39(-2.18%)
Jun 12, 2012 17.57 17.92 17.48 17.90 2,176,611 +0.49(+2.81%)
Jun 11, 2012 18.10 18.15 17.38 17.41 1,502,860 -0.42(-2.36%)
Jun 08, 2012 17.61 17.92 17.38 17.83 1,841,351 -0.11(-0.61%)
Jun 07, 2012 17.70 18.61 17.85 17.94 4,823,397 +0.24(+1.36%)
Jun 06, 2012 17.00 17.75 16.78 17.70 4,577,507 +1.05(+6.31%)
Jun 05, 2012 16.46 16.68 16.31 16.65 1,599,481 +0.16(+0.97%)
Jun 04, 2012 16.41 16.65 16.35 16.49 2,368,959 +0.11(+0.67%)
Jun 01, 2012 16.13 16.57 16.06 16.38 3,279,753 -0.26(-1.56%)
May 31, 2012 16.94 17.00 16.45 16.64 4,899,501 -0.27(-1.60%)
May 30, 2012 16.92 16.99 16.50 16.91 4,700,783 -0.68(-3.87%)
May 29, 2012 17.47 17.69 17.13 17.59 4,772,969 +1.03(+6.22%)
May 25, 2012 16.42 16.72 16.39 16.56 2,616,692 +0.06(+0.36%)
May 24, 2012 16.47 16.64 16.36 16.50 2,659,350 +0.02(+0.12%)
May 23, 2012 16.38 16.51 16.08 16.48 4,433,836 -0.34(-2.02%)
May 22, 2012 16.31 16.84 16.23 16.82 4,917,519 +0.45(+2.75%)
May 21, 2012 16.04 16.37 15.85 16.37 5,555,726 +0.68(+4.33%)
May 18, 2012 15.88 16.02 15.62 15.69 2,442,382 -0.23(-1.44%)
May 17, 2012 16.46 16.46 15.62 15.92 3,132,857 -0.50(-3.05%)
May 16, 2012 16.48 16.66 16.34 16.42 2,666,504 +0.00(+0.00%)
May 15, 2012 16.63 16.73 16.34 16.42 3,028,253 -0.34(-2.03%)
May 14, 2012 17.09 17.09 16.49 16.76 2,730,073 -0.62(-3.57%)
May 11, 2012 17.04 17.46 17.00 17.38 1,945,019 +0.04(+0.23%)
May 10, 2012 17.59 18.01 17.33 17.34 3,112,946 -0.18(-1.03%)
May 09, 2012 17.59 17.65 17.39 17.52 2,193,976 -0.35(-1.96%)
May 08, 2012 18.34 18.49 17.31 17.87 3,122,938 -1.04(-5.50%)
May 07, 2012 18.45 18.94 18.35 18.91 2,331,766 +0.50(+2.72%)
May 04, 2012 18.79 18.93 18.16 18.41 4,563,181 -0.59(-3.11%)
May 03, 2012 19.67 19.70 18.90 19.00 4,342,921 -0.74(-3.75%)
May 02, 2012 19.33 19.76 19.17 19.74 2,691,150 +0.29(+1.49%)
May 01, 2012 19.64 19.70 19.33 19.45 1,458,998 -0.11(-0.56%)
Apr 30, 2012 19.14 19.56 18.79 19.56 3,241,558 +0.48(+2.52%)
Apr 27, 2012 18.67 19.09 18.55 19.08 2,343,226 +0.40(+2.14%)
Apr 26, 2012 18.46 18.82 18.15 18.68 2,942,525 +0.04(+0.21%)
Apr 25, 2012 18.32 18.71 18.00 18.64 3,085,048 +0.54(+2.98%)
Apr 24, 2012 17.82 18.10 17.69 18.10 2,208,248 +0.22(+1.23%)
Apr 23, 2012 17.95 17.98 17.42 17.88 2,176,701 -0.22(-1.22%)
Apr 20, 2012 18.42 18.45 18.01 18.10 1,837,402 -0.21(-1.15%)
Apr 19, 2012 18.35 18.55 18.29 18.31 1,168,252 +0.02(+0.11%)
Apr 18, 2012 18.23 18.38 18.04 18.29 1,373,798 +0.04(+0.22%)
Apr 17, 2012 18.12 18.33 17.98 18.25 1,396,738 +0.10(+0.55%)
Apr 16, 2012 18.39 18.39 17.91 18.15 2,011,153 -0.09(-0.49%)
Apr 13, 2012 18.28 18.29 18.11 18.24 1,655,280 -0.06(-0.33%)
Apr 12, 2012 17.84 18.35 17.82 18.30 2,295,782 +0.45(+2.52%)
Apr 11, 2012 17.99 18.04 17.76 17.85 2,042,426 +0.11(+0.62%)
Apr 10, 2012 18.32 18.40 17.64 17.74 3,902,644 -0.56(-3.06%)
Apr 09, 2012 18.25 18.36 18.03 18.30 1,202,110 -0.14(-0.76%)
Apr 05, 2012 18.19 18.49 18.09 18.44 2,662,163 +0.13(+0.71%)
Apr 04, 2012 18.21 18.48 17.99 18.31 2,364,054 -0.14(-0.76%)
Apr 03, 2012 18.73 18.89 18.42 18.45 1,626,956 -0.25(-1.34%)
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.