Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.970 USD -0.320 (-3.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.10 44.49 42.10 44.08 1,660,400 +1.90(+4.50%)
Oct 30, 2006 42.44 42.54 41.82 42.18 1,271,900 -0.60(-1.40%)
Oct 27, 2006 42.75 42.92 42.21 42.78 756,000 -0.21(-0.49%)
Oct 26, 2006 42.66 43.13 42.21 42.99 1,179,400 +0.32(+0.75%)
Oct 25, 2006 41.20 42.67 41.02 42.67 1,105,400 +1.41(+3.42%)
Oct 24, 2006 41.00 41.66 40.80 41.26 1,240,800 -0.29(-0.70%)
Oct 23, 2006 40.60 41.64 40.58 41.55 1,127,100 +0.25(+0.61%)
Oct 20, 2006 41.24 41.69 40.72 41.30 1,280,000 -0.12(-0.29%)
Oct 19, 2006 40.10 41.55 39.96 41.42 1,375,100 +1.36(+3.39%)
Oct 18, 2006 39.50 40.11 39.30 40.06 1,067,600 +0.48(+1.21%)
Oct 17, 2006 39.30 39.81 38.97 39.58 1,127,200 +0.21(+0.53%)
Oct 16, 2006 39.03 39.37 38.65 39.37 1,023,200 +0.34(+0.87%)
Oct 13, 2006 38.58 39.05 38.32 39.03 1,131,000 +0.30(+0.77%)
Oct 12, 2006 37.70 38.98 37.67 38.73 1,580,200 +1.23(+3.28%)
Oct 11, 2006 37.98 38.00 37.37 37.50 1,509,200 -0.38(-1.00%)
Oct 10, 2006 38.35 38.43 37.55 37.88 1,013,600 -0.07(-0.18%)
Oct 09, 2006 38.10 38.55 37.89 37.95 585,400 -0.26(-0.68%)
Oct 06, 2006 38.32 38.32 37.74 38.21 419,100 -0.11(-0.29%)
Oct 05, 2006 38.50 38.70 37.95 38.32 1,202,500 +0.23(+0.60%)
Oct 04, 2006 37.30 38.35 37.26 38.09 1,515,600 +0.56(+1.49%)
Oct 03, 2006 37.60 37.85 37.29 37.53 1,157,300 -0.24(-0.64%)
Oct 02, 2006 38.03 38.20 37.61 37.77 927,300 +0.00(+0.00%)
Sep 29, 2006 37.75 37.99 37.17 37.77 1,209,300 +0.02(+0.05%)
Sep 28, 2006 37.73 37.89 37.48 37.75 1,077,900 +0.27(+0.72%)
Sep 27, 2006 38.05 38.15 37.17 37.48 1,509,800 -0.37(-0.98%)
Sep 26, 2006 37.45 38.20 37.10 37.85 2,792,500 +0.34(+0.91%)
Sep 25, 2006 37.25 37.56 36.83 37.51 2,826,000 -0.24(-0.64%)
Sep 22, 2006 38.85 38.85 37.07 37.75 1,930,100 -1.30(-3.33%)
Sep 21, 2006 39.50 39.80 38.68 39.05 1,366,600 -0.46(-1.16%)
Sep 20, 2006 39.45 39.75 39.20 39.51 668,000 +0.31(+0.79%)
Sep 19, 2006 39.55 40.09 38.60 39.20 1,159,300 -0.60(-1.51%)
Sep 18, 2006 39.78 39.90 39.50 39.80 640,100 +0.15(+0.38%)
Sep 15, 2006 40.25 40.25 39.25 39.65 1,248,600 +0.00(+0.00%)
Sep 14, 2006 39.80 39.81 39.16 39.65 617,300 -0.22(-0.55%)
Sep 13, 2006 40.15 40.20 39.82 39.87 1,072,900 -0.33(-0.82%)
Sep 12, 2006 39.05 40.30 39.05 40.20 1,406,900 +1.19(+3.05%)
Sep 11, 2006 40.00 40.30 38.90 39.01 2,150,800 -1.71(-4.20%)
Sep 08, 2006 39.75 41.31 39.51 40.72 2,232,400 +1.30(+3.30%)
Sep 07, 2006 39.40 39.55 39.01 39.42 1,228,500 -0.31(-0.78%)
Sep 06, 2006 39.75 39.85 38.75 39.73 2,349,700 -0.23(-0.58%)
Sep 05, 2006 39.82 40.84 39.81 39.96 4,572,300 +2.35(+6.25%)
Sep 01, 2006 36.65 38.20 36.58 37.61 2,352,700 +1.01(+2.76%)
Aug 31, 2006 37.06 37.06 36.50 36.60 1,214,500 -0.46(-1.24%)
Aug 30, 2006 36.55 37.13 36.50 37.06 2,591,500 +0.79(+2.18%)
Aug 29, 2006 36.23 36.31 35.89 36.27 985,600 +0.52(+1.45%)
Aug 28, 2006 35.61 35.96 35.50 35.75 612,900 +0.24(+0.68%)
Aug 25, 2006 35.75 35.95 35.50 35.51 956,200 -0.25(-0.70%)
Aug 24, 2006 36.46 36.70 35.66 35.76 2,044,000 -0.69(-1.89%)
Aug 23, 2006 36.50 36.56 36.20 36.45 1,425,200 -0.05(-0.14%)
Aug 22, 2006 36.40 36.70 36.32 36.50 1,244,900 +0.31(+0.86%)
Aug 21, 2006 35.85 36.39 35.73 36.19 2,169,000 +0.22(+0.61%)
Aug 18, 2006 35.91 36.00 35.34 35.97 961,800 +0.06(+0.17%)
Aug 17, 2006 35.50 36.23 35.47 35.91 2,270,600 +0.24(+0.67%)
Aug 16, 2006 35.35 35.80 35.31 35.67 1,523,100 +0.09(+0.25%)
Aug 15, 2006 35.64 35.70 35.08 35.58 887,200 -0.06(-0.17%)
Aug 14, 2006 35.91 36.28 35.29 35.64 1,305,200 -0.26(-0.72%)
Aug 11, 2006 35.82 35.95 35.40 35.90 978,600 +0.09(+0.25%)
Aug 10, 2006 35.05 35.89 34.77 35.81 1,851,000 +0.81(+2.31%)
Aug 09, 2006 34.60 35.79 34.21 35.00 2,057,000 +0.90(+2.64%)
Aug 08, 2006 33.83 34.36 33.39 34.10 1,173,400 +0.14(+0.41%)
Aug 07, 2006 33.75 34.08 33.50 33.96 619,000 +0.06(+0.18%)
Aug 04, 2006 34.40 34.63 33.88 33.90 1,444,200 +0.07(+0.21%)
Aug 03, 2006 33.04 34.15 32.75 33.83 1,651,200 +0.76(+2.30%)
Aug 02, 2006 32.75 33.27 32.51 33.07 1,987,900 +1.56(+4.95%)
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.