Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.095 USD -0.035 (-0.43%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.04 17.23 16.79 17.14 3,342,955 +0.37(+2.21%)
Oct 26, 2012 16.97 16.77 16.77 16.77 3,055,300 -0.24(-1.41%)
Oct 25, 2012 17.12 17.27 16.89 17.01 2,055,258 +0.06(+0.35%)
Oct 24, 2012 17.60 17.70 16.88 16.95 2,373,089 -0.49(-2.81%)
Oct 23, 2012 17.54 17.66 17.40 17.44 1,673,743 +0.07(+0.40%)
Oct 19, 2012 17.58 17.67 17.20 17.37 1,845,472 +0.08(+0.46%)
Oct 18, 2012 17.40 17.60 17.19 17.29 3,077,254 -0.26(-1.48%)
Oct 17, 2012 17.34 17.70 17.31 17.55 3,139,637 +0.33(+1.92%)
Oct 16, 2012 17.22 17.35 17.16 17.22 2,169,310 +0.05(+0.29%)
Oct 15, 2012 17.11 17.30 17.01 17.17 1,683,364 +0.04(+0.23%)
Oct 12, 2012 17.15 17.25 17.06 17.13 1,444,445 -0.09(-0.52%)
Oct 11, 2012 17.31 17.31 17.07 17.22 2,302,632 +0.05(+0.29%)
Oct 10, 2012 17.07 17.38 17.00 17.17 4,832,556 +0.16(+0.94%)
Oct 09, 2012 16.64 17.14 16.49 17.01 4,627,389 +0.14(+0.83%)
Oct 08, 2012 16.94 16.94 16.66 16.87 3,558,696 -0.22(-1.29%)
Oct 05, 2012 17.68 17.74 17.04 17.09 3,402,815 -0.56(-3.17%)
Oct 04, 2012 17.53 17.69 17.49 17.65 1,933,130 +0.21(+1.20%)
Oct 03, 2012 17.71 17.71 17.41 17.44 1,926,162 -0.19(-1.08%)
Oct 02, 2012 17.76 17.85 17.55 17.63 2,595,794 -0.07(-0.40%)
Oct 01, 2012 17.61 17.95 17.56 17.70 2,880,562 +0.18(+1.03%)
Sep 28, 2012 17.44 17.73 17.40 17.52 3,106,220 -0.14(-0.79%)
Sep 27, 2012 17.40 17.70 17.38 17.66 2,354,177 +0.31(+1.79%)
Sep 26, 2012 17.44 17.61 17.21 17.35 2,683,034 -0.25(-1.42%)
Sep 25, 2012 17.92 18.03 17.57 17.60 2,713,175 -0.24(-1.35%)
Sep 24, 2012 17.42 18.04 17.22 17.84 4,511,783 +0.26(+1.48%)
Sep 21, 2012 17.81 17.95 17.58 17.58 5,068,038 -0.23(-1.29%)
Sep 20, 2012 17.93 17.95 17.58 17.81 3,704,024 -0.25(-1.38%)
Sep 19, 2012 18.48 18.55 18.05 18.06 3,819,921 -0.33(-1.79%)
Sep 18, 2012 18.57 18.73 18.39 18.39 3,184,783 -0.09(-0.49%)
Sep 17, 2012 19.17 19.28 18.45 18.48 4,888,359 -0.70(-3.65%)
Sep 14, 2012 19.84 19.93 19.08 19.18 6,156,290 -0.49(-2.49%)
Sep 13, 2012 19.94 20.07 19.45 19.67 4,063,086 +0.03(+0.15%)
Sep 12, 2012 19.60 19.75 19.60 19.64 1,692,527 +0.12(+0.61%)
Sep 11, 2012 19.38 19.75 19.38 19.52 2,249,899 -0.15(-0.76%)
Sep 10, 2012 20.00 20.07 19.67 19.67 2,564,782 -0.40(-1.99%)
Sep 07, 2012 19.64 20.11 19.51 20.07 2,756,363 +0.65(+3.35%)
Sep 06, 2012 18.92 19.82 18.80 19.42 3,325,333 +0.54(+2.86%)
Sep 05, 2012 18.50 18.91 18.40 18.88 2,954,324 +0.51(+2.78%)
Sep 04, 2012 18.22 18.63 18.22 18.37 1,213,543 -0.04(-0.22%)
Aug 31, 2012 18.21 18.66 18.06 18.41 2,794,939 +0.46(+2.56%)
Aug 30, 2012 18.07 18.18 17.91 17.95 1,986,561 -0.27(-1.48%)
Aug 29, 2012 18.40 18.40 18.10 18.22 1,292,067 -0.06(-0.33%)
Aug 27, 2012 18.24 18.29 17.99 18.28 1,230,309 -0.01(-0.05%)
Aug 24, 2012 18.35 18.39 18.15 18.29 2,688,871 +0.01(+0.05%)
Aug 23, 2012 18.57 18.69 18.20 18.28 2,868,598 -0.34(-1.83%)
Aug 22, 2012 18.83 18.87 18.36 18.62 2,384,465 -0.22(-1.17%)
Aug 21, 2012 18.82 19.12 18.82 18.84 1,463,753 +0.17(+0.91%)
Aug 20, 2012 18.88 18.88 18.46 18.67 2,733,054 -0.23(-1.22%)
Aug 17, 2012 19.12 19.12 18.70 18.90 2,324,858 -0.14(-0.74%)
Aug 16, 2012 19.21 19.24 18.86 19.04 2,525,404 -0.16(-0.83%)
Aug 15, 2012 19.23 19.25 18.98 19.20 2,035,047 -0.17(-0.88%)
Aug 14, 2012 19.15 19.40 19.07 19.37 1,262,164 +0.17(+0.89%)
Aug 13, 2012 19.32 19.44 19.09 19.20 782,531 -0.15(-0.78%)
Aug 10, 2012 19.07 19.37 18.98 19.35 1,633,407 +0.14(+0.73%)
Aug 09, 2012 18.96 19.25 18.96 19.21 1,392,149 +0.07(+0.37%)
Aug 08, 2012 18.97 19.14 18.66 19.14 2,087,964 +0.19(+1.00%)
Aug 07, 2012 19.17 19.17 18.71 18.95 1,680,677 -0.24(-1.25%)
Aug 06, 2012 19.04 19.28 18.98 19.19 1,325,378 +0.15(+0.79%)
Aug 03, 2012 19.14 19.24 18.88 19.04 2,006,062 +0.24(+1.28%)
Aug 02, 2012 18.85 18.99 18.49 18.80 2,180,643 -0.46(-2.39%)
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.