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 31, 2011 21.72 21.86 21.14 21.23 3,041,241 -0.31(-1.44%)
Mar 30, 2011 21.66 21.66 21.16 21.54 3,002,800 +0.52(+2.47%)
Mar 29, 2011 21.37 21.43 20.73 21.02 5,874,881 -0.47(-2.19%)
Mar 28, 2011 21.50 21.59 21.38 21.49 2,091,076 +0.03(+0.14%)
Mar 25, 2011 21.41 21.65 21.36 21.46 2,786,986 -0.02(-0.09%)
Mar 24, 2011 21.33 21.50 21.23 21.48 3,259,028 +0.36(+1.70%)
Mar 23, 2011 21.09 21.25 20.95 21.12 2,703,010 -0.07(-0.33%)
Mar 22, 2011 21.29 21.49 21.05 21.19 2,524,164 -0.15(-0.70%)
Mar 21, 2011 21.17 21.36 21.08 21.34 3,615,174 +0.37(+1.76%)
Mar 18, 2011 21.29 21.35 20.88 20.97 3,951,720 -0.07(-0.33%)
Mar 17, 2011 21.24 21.37 20.77 21.04 4,387,541 +0.30(+1.45%)
Mar 16, 2011 20.58 20.87 20.49 20.74 6,473,553 -0.02(-0.10%)
Mar 15, 2011 20.67 20.85 20.67 20.76 4,421,650 +0.02(+0.10%)
Mar 14, 2011 20.37 20.89 20.19 20.74 7,273,669 -0.21(-1.00%)
Mar 11, 2011 20.51 21.02 20.29 20.95 5,955,764 +0.65(+3.20%)
Mar 10, 2011 20.40 20.42 20.09 20.30 4,627,089 -0.23(-1.12%)
Mar 09, 2011 20.51 20.71 20.39 20.53 3,673,843 -0.02(-0.10%)
Mar 08, 2011 20.48 20.79 20.06 20.55 6,530,539 +0.34(+1.68%)
Mar 07, 2011 19.85 20.32 19.82 20.21 6,104,542 +0.47(+2.38%)
Mar 04, 2011 19.44 19.75 19.38 19.74 4,498,996 +0.47(+2.44%)
Mar 03, 2011 18.86 19.44 18.86 19.27 10,940,257 +0.67(+3.60%)
Mar 02, 2011 18.54 18.90 18.45 18.60 3,719,506 +0.12(+0.65%)
Mar 01, 2011 18.74 18.88 18.36 18.48 3,793,604 -0.35(-1.86%)
Feb 28, 2011 18.76 18.90 18.62 18.83 2,642,813 +0.24(+1.29%)
Feb 25, 2011 18.66 18.87 18.51 18.59 2,556,016 +0.08(+0.43%)
Feb 24, 2011 18.54 18.70 18.30 18.51 3,280,269 -0.08(-0.43%)
Feb 23, 2011 18.59 18.98 18.44 18.59 2,567,763 -0.20(-1.06%)
Feb 22, 2011 19.27 19.27 18.55 18.79 6,781,260 -0.58(-2.99%)
Feb 18, 2011 19.63 19.71 19.17 19.37 4,659,931 -0.16(-0.82%)
Feb 17, 2011 19.59 19.86 19.50 19.53 4,732,049 -0.19(-0.96%)
Feb 16, 2011 19.76 19.84 19.65 19.72 3,806,990 -0.04(-0.20%)
Feb 15, 2011 19.78 19.97 19.69 19.76 3,016,397 -0.14(-0.70%)
Feb 14, 2011 19.87 20.00 19.79 19.90 2,354,503 +0.13(+0.66%)
Feb 11, 2011 19.66 19.90 19.51 19.77 3,799,396 +0.00(+0.00%)
Feb 10, 2011 19.62 19.88 19.54 19.77 3,693,213 -0.03(-0.15%)
Feb 09, 2011 19.95 19.96 19.75 19.80 3,079,360 -0.22(-1.10%)
Feb 08, 2011 19.70 20.08 19.61 20.02 4,147,051 +0.36(+1.83%)
Feb 07, 2011 19.56 19.74 19.45 19.66 2,428,612 +0.15(+0.77%)
Feb 04, 2011 19.60 19.74 19.31 19.51 2,064,409 +0.03(+0.15%)
Feb 03, 2011 19.41 19.51 19.23 19.48 2,508,359 +0.04(+0.21%)
Feb 02, 2011 19.26 19.45 19.07 19.44 4,212,381 +0.22(+1.14%)
Feb 01, 2011 19.24 19.46 19.11 19.22 3,104,102 +0.11(+0.58%)
Jan 31, 2011 19.27 19.37 19.03 19.11 4,904,057 -0.13(-0.68%)
Jan 28, 2011 19.70 19.75 19.23 19.24 4,548,144 -0.48(-2.43%)
Jan 27, 2011 19.92 19.97 19.61 19.72 3,896,969 -0.18(-0.90%)
Jan 26, 2011 19.93 20.00 19.82 19.90 2,362,556 +0.16(+0.81%)
Jan 25, 2011 19.78 19.82 19.58 19.74 4,256,919 -0.01(-0.05%)
Jan 24, 2011 19.89 20.00 19.54 19.75 4,870,231 -0.23(-1.15%)
Jan 21, 2011 20.00 20.16 19.91 19.98 3,607,920 -0.10(-0.50%)
Jan 20, 2011 20.37 20.42 19.35 20.08 5,327,590 -0.47(-2.29%)
Jan 19, 2011 20.54 20.57 20.21 20.55 5,671,955 -0.09(-0.44%)
Jan 18, 2011 20.62 20.75 20.40 20.64 4,098,574 -0.01(-0.05%)
Jan 14, 2011 20.50 20.68 20.48 20.65 3,132,652 +0.05(+0.24%)
Jan 13, 2011 20.91 20.98 20.45 20.60 4,010,032 -0.11(-0.53%)
Jan 12, 2011 21.16 21.19 20.60 20.71 4,225,220 +0.08(+0.39%)
Jan 11, 2011 20.56 20.70 20.40 20.63 2,466,730 +0.27(+1.33%)
Jan 10, 2011 20.28 20.42 20.16 20.36 2,331,193 +0.03(+0.15%)
Jan 07, 2011 20.40 20.44 20.15 20.33 1,481,345 -0.04(-0.20%)
Jan 06, 2011 20.79 20.79 20.24 20.37 2,366,741 -0.33(-1.59%)
Jan 05, 2011 20.73 20.89 20.58 20.70 2,071,136 +0.00(+0.00%)
Jan 04, 2011 20.90 20.90 20.47 20.70 2,802,704 +0.00(+0.00%)
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.