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 (%)
Oct 29, 2010 21.58 21.71 21.36 21.65 2,158,493 +0.13(+0.60%)
Oct 28, 2010 21.68 21.72 21.31 21.52 1,925,709 +0.22(+1.03%)
Oct 27, 2010 21.97 21.97 21.22 21.30 3,175,181 -0.44(-2.02%)
Oct 25, 2010 22.29 22.29 21.64 21.74 2,665,617 -0.26(-1.18%)
Oct 22, 2010 22.32 22.47 21.78 22.00 2,308,988 -0.32(-1.43%)
Oct 21, 2010 22.38 22.50 22.05 22.32 1,890,242 +0.13(+0.59%)
Oct 20, 2010 22.24 22.28 21.80 22.19 2,601,445 -0.07(-0.31%)
Oct 19, 2010 22.67 22.83 22.16 22.26 1,951,451 -0.81(-3.51%)
Oct 18, 2010 22.90 23.08 22.74 23.07 1,952,650 +0.03(+0.13%)
Oct 15, 2010 23.49 23.51 22.81 23.04 2,973,857 -0.03(-0.13%)
Oct 14, 2010 23.09 23.22 22.96 23.07 2,381,573 -0.06(-0.26%)
Oct 13, 2010 22.40 23.19 22.40 23.13 2,802,689 +0.77(+3.44%)
Oct 12, 2010 22.80 22.81 22.25 22.36 2,969,382 -0.60(-2.61%)
Oct 11, 2010 22.65 22.98 22.63 22.96 1,261,589 +0.37(+1.64%)
Oct 08, 2010 22.59 22.83 22.46 22.59 2,320,605 -0.08(-0.35%)
Oct 07, 2010 22.90 23.04 22.57 22.67 1,864,408 -0.27(-1.18%)
Oct 06, 2010 22.87 22.95 22.09 22.94 3,161,078 +0.19(+0.84%)
Oct 05, 2010 22.42 22.82 22.29 22.75 2,838,990 +0.45(+2.02%)
Oct 04, 2010 21.71 22.44 21.71 22.30 3,858,199 +0.68(+3.15%)
Oct 01, 2010 21.62 22.10 21.39 21.62 2,734,493 +0.39(+1.84%)
Sep 30, 2010 21.04 21.28 20.92 21.23 2,983,850 +0.21(+1.00%)
Sep 29, 2010 20.86 21.24 20.59 21.02 2,451,556 +0.19(+0.91%)
Sep 28, 2010 20.57 20.94 20.50 20.83 2,641,147 +0.13(+0.63%)
Sep 27, 2010 20.96 20.96 20.45 20.70 2,534,321 -0.38(-1.80%)
Sep 24, 2010 20.64 21.08 20.49 21.08 3,186,863 +0.64(+3.13%)
Sep 23, 2010 20.25 20.52 20.11 20.44 2,356,504 +0.05(+0.23%)
Sep 22, 2010 20.21 20.63 20.21 20.39 2,215,275 +0.14(+0.71%)
Sep 21, 2010 20.67 20.86 19.98 20.25 2,724,230 -0.54(-2.60%)
Sep 20, 2010 20.16 20.79 20.16 20.79 4,844,935 +0.88(+4.42%)
Sep 17, 2010 19.91 21.00 19.91 19.91 6,124,765 -1.83(-8.42%)
Sep 15, 2010 21.74 21.81 21.40 21.74 3,465,659 -0.06(-0.28%)
Sep 14, 2010 21.56 21.87 21.40 21.80 3,056,323 +0.24(+1.11%)
Sep 13, 2010 21.55 21.64 21.37 21.56 3,309,351 +0.41(+1.94%)
Sep 10, 2010 21.20 21.30 21.09 21.15 1,568,838 +0.13(+0.62%)
Sep 09, 2010 21.09 21.10 20.52 21.02 1,983,968 +0.16(+0.77%)
Sep 08, 2010 21.10 21.32 20.76 20.86 1,977,496 -0.06(-0.29%)
Sep 07, 2010 20.74 21.24 20.72 20.92 2,740 -0.55(-2.56%)
Sep 03, 2010 21.67 21.68 21.20 21.47 2,070,856 +0.28(+1.32%)
Sep 02, 2010 21.04 21.42 21.04 21.19 181 +0.04(+0.19%)
Sep 01, 2010 21.26 21.54 20.95 21.15 3,064,476 +0.34(+1.63%)
Aug 31, 2010 20.73 21.03 20.48 20.81 46,300 +0.08(+0.39%)
Aug 30, 2010 21.01 21.01 20.64 20.73 1,424,515 -0.19(-0.91%)
Aug 27, 2010 20.92 21.89 20.88 20.92 2,483,485 -0.10(-0.48%)
Aug 26, 2010 20.98 21.55 20.51 21.02 1,880,549 -0.42(-1.96%)
Aug 25, 2010 21.12 21.52 20.85 21.44 1,246,188 +0.04(+0.19%)
Aug 24, 2010 21.69 21.89 21.39 21.40 1,685,224 -0.76(-3.43%)
Aug 23, 2010 22.18 22.39 21.97 22.16 1,377,227 +0.24(+1.09%)
Aug 20, 2010 21.65 21.93 21.46 21.92 1,241,984 +0.08(+0.37%)
Aug 19, 2010 21.99 22.33 21.64 21.84 1,399,624 -0.16(-0.73%)
Aug 18, 2010 22.05 22.32 21.88 22.00 1,628,122 -0.21(-0.95%)
Aug 17, 2010 22.55 22.60 21.99 22.21 1,347,763 -0.18(-0.80%)
Aug 16, 2010 21.58 22.44 21.47 22.39 1,964,291 +0.88(+4.09%)
Aug 13, 2010 21.51 21.92 21.43 21.51 2,129,487 -0.56(-2.54%)
Aug 12, 2010 21.30 22.08 21.20 22.07 1,883,050 +0.52(+2.41%)
Aug 11, 2010 21.68 21.81 21.47 21.55 1,489,263 -0.73(-3.28%)
Aug 10, 2010 22.19 22.34 21.76 22.28 500 -0.21(-0.93%)
Aug 09, 2010 22.66 22.78 22.34 22.49 921,115 +0.10(+0.45%)
Aug 06, 2010 22.39 22.70 22.20 22.39 1,352,967 -0.41(-1.80%)
Aug 05, 2010 21.36 22.90 21.36 22.80 1,467,797 +0.41(+1.83%)
Aug 04, 2010 22.50 22.50 22.06 22.39 2,106,439 -0.25(-1.10%)
Aug 03, 2010 22.65 23.12 22.43 22.64 1,828,236 -0.47(-2.03%)
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.