Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.130 USD -0.110 (-1.33%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.91 19.65 18.84 19.37 339,400 +0.46(+2.42%)
Oct 30, 2003 19.62 19.62 18.62 18.92 914,100 -0.90(-4.53%)
Oct 29, 2003 20.38 20.40 19.69 19.81 274,900 -0.61(-3.00%)
Oct 28, 2003 20.11 20.41 20.06 20.42 291,400 +0.41(+2.07%)
Oct 27, 2003 20.12 20.40 19.02 20.01 657,600 -0.11(-0.57%)
Oct 24, 2003 19.88 20.22 19.84 20.12 223,500 +0.25(+1.26%)
Oct 23, 2003 19.69 20.12 19.62 19.88 271,500 -0.06(-0.31%)
Oct 22, 2003 20.30 20.30 19.38 19.94 517,000 -0.61(-2.96%)
Oct 21, 2003 20.70 20.70 20.38 20.55 268,900 -0.41(-1.93%)
Oct 20, 2003 21.29 21.29 20.67 20.95 234,200 -0.42(-1.99%)
Oct 17, 2003 21.66 21.83 21.35 21.38 140,200 -0.34(-1.58%)
Oct 16, 2003 21.38 21.72 21.35 21.72 180,700 +0.34(+1.60%)
Oct 15, 2003 21.30 21.33 21.23 21.38 125,100 +0.08(+0.35%)
Oct 14, 2003 21.06 21.36 21.06 21.30 188,600 +0.44(+2.10%)
Oct 13, 2003 20.58 21.04 20.52 20.86 278,100 +0.29(+1.40%)
Oct 10, 2003 21.37 21.50 20.42 20.58 436,500 -0.80(-3.73%)
Oct 09, 2003 21.68 21.83 21.16 21.37 279,700 -0.25(-1.13%)
Oct 08, 2003 21.45 21.68 21.38 21.62 382,200 +0.17(+0.80%)
Oct 07, 2003 21.77 21.73 21.02 21.45 440,800 -0.32(-1.49%)
Oct 06, 2003 21.25 21.79 21.11 21.77 327,600 +0.89(+4.29%)
Oct 03, 2003 20.37 21.24 20.35 20.88 432,800 +0.61(+2.98%)
Oct 02, 2003 19.74 20.39 19.74 20.27 419,600 +0.67(+3.42%)
Oct 01, 2003 18.58 19.65 18.58 19.60 627,800 +1.21(+6.59%)
Sep 30, 2003 19.00 19.05 18.39 18.39 217,500 -0.61(-3.22%)
Sep 29, 2003 18.35 19.00 18.35 19.00 342,700 +0.99(+5.51%)
Sep 26, 2003 18.09 18.09 17.62 18.01 225,300 -0.14(-0.79%)
Sep 25, 2003 18.38 18.38 18.06 18.15 147,100 -0.35(-1.89%)
Sep 24, 2003 18.62 18.90 18.31 18.50 272,700 +0.12(+0.68%)
Sep 23, 2003 18.00 18.38 18.00 18.38 210,200 +0.44(+2.45%)
Sep 22, 2003 17.83 17.94 17.75 17.93 55,400 -0.04(-0.24%)
Sep 19, 2003 18.06 18.06 17.91 17.98 140,000 -0.06(-0.35%)
Sep 18, 2003 17.58 18.23 17.58 18.04 201,500 +0.46(+2.65%)
Sep 17, 2003 17.75 17.77 17.33 17.58 242,100 -0.03(-0.16%)
Sep 16, 2003 17.95 18.05 17.58 17.60 222,700 -0.36(-2.00%)
Sep 15, 2003 17.95 18.00 17.80 17.96 218,600 +0.24(+1.34%)
Sep 12, 2003 17.40 17.86 17.24 17.73 224,100 +0.38(+2.16%)
Sep 11, 2003 16.89 17.52 16.89 17.35 376,300 +0.48(+2.81%)
Sep 10, 2003 17.40 17.45 16.80 16.88 314,600 -0.62(-3.53%)
Sep 09, 2003 18.15 18.17 17.47 17.49 208,400 -0.56(-3.09%)
Sep 08, 2003 17.64 18.05 17.62 18.05 171,200 +0.29(+1.60%)
Sep 05, 2003 17.98 17.98 17.55 17.76 169,900 -0.26(-1.44%)
Sep 04, 2003 18.33 18.58 17.88 18.02 224,100 -0.18(-0.98%)
Sep 03, 2003 18.11 18.42 17.83 18.20 272,900 +0.04(+0.22%)
Sep 02, 2003 18.02 18.33 17.88 18.16 267,000 +0.54(+3.08%)
Aug 29, 2003 17.32 17.85 17.25 17.62 420,100 +0.42(+2.41%)
Aug 28, 2003 16.82 17.24 16.66 17.20 406,200 +0.39(+2.32%)
Aug 27, 2003 16.42 16.96 16.35 16.82 238,800 +0.41(+2.51%)
Aug 26, 2003 16.31 16.60 16.17 16.40 480,400 +0.87(+5.60%)
Aug 25, 2003 15.85 15.85 15.42 15.53 109,800 -0.34(-2.16%)
Aug 22, 2003 15.95 16.23 15.84 15.88 267,800 +0.30(+1.93%)
Aug 21, 2003 15.12 15.70 15.12 15.57 210,500 +0.57(+3.83%)
Aug 20, 2003 15.03 15.07 14.79 15.00 159,000 -0.03(-0.18%)
Aug 19, 2003 15.15 15.35 14.98 15.03 122,900 -0.19(-1.22%)
Aug 18, 2003 14.96 15.57 14.96 15.21 188,000 +0.37(+2.51%)
Aug 15, 2003 14.86 14.86 14.80 14.84 29,900 -0.02(-0.10%)
Aug 14, 2003 14.90 14.90 14.47 14.86 152,700 -0.07(-0.50%)
Aug 13, 2003 14.75 15.09 14.75 14.93 206,000 +0.33(+2.26%)
Aug 12, 2003 14.55 14.62 14.38 14.60 71,100 +0.05(+0.34%)
Aug 11, 2003 13.99 14.72 13.99 14.55 221,800 +0.69(+4.94%)
Aug 08, 2003 13.44 13.93 13.44 13.87 158,600 +0.43(+3.18%)
Aug 07, 2003 13.06 13.54 13.00 13.44 344,500 -0.03(-0.19%)
Aug 06, 2003 13.22 13.46 13.15 13.46 122,100 +0.06(+0.47%)
Aug 05, 2003 13.56 13.60 13.35 13.40 262,900 -0.16(-1.16%)
Aug 04, 2003 13.62 13.62 13.42 13.56 96,800 -0.09(-0.64%)
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.