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 (%)
Mar 30, 2012 18.37 18.68 18.16 18.34 2,542,104 +0.21(+1.16%)
Mar 29, 2012 18.13 18.18 17.77 18.13 2,321,858 -0.07(-0.38%)
Mar 28, 2012 18.04 18.33 17.75 18.20 3,399,039 -0.15(-0.82%)
Mar 27, 2012 18.50 18.59 18.15 18.35 2,046,867 -0.14(-0.76%)
Mar 26, 2012 18.80 18.80 18.34 18.49 1,917,382 +0.13(+0.71%)
Mar 23, 2012 18.10 18.37 18.03 18.36 2,220,017 +0.40(+2.23%)
Mar 22, 2012 18.13 18.41 17.88 17.96 2,459,375 -0.40(-2.18%)
Mar 21, 2012 18.17 18.38 18.08 18.36 1,545,958 +0.21(+1.16%)
Mar 20, 2012 18.18 18.27 17.97 18.15 2,404,812 -0.09(-0.49%)
Mar 19, 2012 18.72 18.74 18.24 18.24 3,267,453 -0.65(-3.44%)
Mar 16, 2012 18.85 18.99 18.67 18.89 4,350,517 +0.30(+1.61%)
Mar 15, 2012 18.71 19.06 18.51 18.59 4,235,119 +0.33(+1.81%)
Mar 14, 2012 18.37 18.55 18.24 18.26 3,271,342 +0.01(+0.05%)
Mar 13, 2012 18.00 18.25 17.81 18.25 3,598,806 +0.51(+2.87%)
Mar 12, 2012 17.61 18.44 17.61 17.74 4,259,410 -0.32(-1.77%)
Mar 09, 2012 18.14 18.18 18.00 18.06 3,539,315 +0.13(+0.73%)
Mar 08, 2012 18.11 18.11 17.76 17.93 3,751,173 -0.17(-0.94%)
Mar 07, 2012 17.91 18.30 17.77 18.10 2,127,166 +0.34(+1.91%)
Mar 06, 2012 18.00 18.00 17.60 17.76 2,586,960 -0.55(-3.00%)
Mar 05, 2012 18.60 18.68 18.29 18.31 1,777,313 -0.28(-1.51%)
Mar 02, 2012 18.45 18.62 18.34 18.59 1,555,971 +0.08(+0.43%)
Mar 01, 2012 18.32 18.57 18.27 18.51 1,149,004 +0.26(+1.42%)
Feb 29, 2012 18.17 18.57 18.13 18.25 2,745,321 -0.15(-0.82%)
Feb 28, 2012 18.35 18.49 18.18 18.40 2,063,021 +0.04(+0.22%)
Feb 27, 2012 18.20 18.46 18.20 18.36 1,681,540 -0.01(-0.05%)
Feb 24, 2012 18.13 18.61 18.03 18.37 4,464,588 +0.40(+2.23%)
Feb 23, 2012 17.65 18.04 17.60 17.97 2,193,150 +0.26(+1.47%)
Feb 22, 2012 17.49 17.73 17.41 17.71 1,905,442 +0.22(+1.26%)
Feb 21, 2012 17.65 17.74 17.35 17.49 2,125,166 -0.25(-1.41%)
Feb 17, 2012 17.35 17.79 17.00 17.74 3,306,510 +0.44(+2.54%)
Feb 16, 2012 17.21 17.32 16.84 17.30 2,147,047 -0.04(-0.23%)
Feb 15, 2012 17.39 17.47 17.22 17.34 2,996,164 +0.08(+0.46%)
Feb 14, 2012 16.92 17.29 16.74 17.26 3,437,359 +0.31(+1.83%)
Feb 13, 2012 17.13 17.18 16.90 16.95 2,207,076 +0.04(+0.24%)
Feb 10, 2012 17.31 17.31 16.78 16.91 3,708,015 -0.54(-3.09%)
Feb 09, 2012 17.34 17.72 17.30 17.45 4,223,259 +0.20(+1.16%)
Feb 08, 2012 17.56 17.67 17.17 17.25 3,181,054 -0.16(-0.92%)
Feb 07, 2012 17.51 17.68 17.29 17.41 1,807,020 -0.09(-0.51%)
Feb 06, 2012 16.89 17.50 16.89 17.50 3,098,257 +0.48(+2.82%)
Feb 03, 2012 17.01 17.08 16.51 17.02 4,226,513 +0.23(+1.37%)
Feb 02, 2012 17.08 17.10 16.76 16.79 2,792,354 -0.16(-0.94%)
Feb 01, 2012 16.94 17.04 16.65 16.95 2,998,849 +0.19(+1.13%)
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 16.23 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 16.32 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%)
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.