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 (%)
Jun 28, 2013 18.46 19.01 18.16 18.94 3,291,435 +0.46(+2.49%)
Jun 27, 2013 18.15 18.71 18.15 18.48 2,199,390 +0.41(+2.27%)
Jun 26, 2013 18.00 18.29 17.90 18.07 1,851,183 +0.21(+1.18%)
Jun 25, 2013 17.82 17.98 17.66 17.86 2,278,373 +0.20(+1.13%)
Jun 24, 2013 17.51 17.84 17.46 17.66 1,666,162 -0.12(-0.67%)
Jun 21, 2013 18.05 18.07 17.57 17.78 4,344,915 +0.00(+0.00%)
Jun 20, 2013 18.43 18.45 17.78 17.78 2,131,367 -0.99(-5.27%)
Jun 19, 2013 19.21 19.24 18.77 18.77 1,345,741 -0.46(-2.39%)
Jun 18, 2013 19.03 19.32 18.92 19.23 1,100,771 +0.12(+0.63%)
Jun 17, 2013 19.28 19.43 19.01 19.11 1,265,615 +0.06(+0.31%)
Jun 14, 2013 18.57 19.09 18.57 19.05 2,786,640 +0.40(+2.14%)
Jun 13, 2013 18.09 18.67 18.02 18.65 2,810,222 +0.44(+2.42%)
Jun 12, 2013 18.22 18.32 18.11 18.21 1,281,294 +0.00(+0.00%)
Jun 11, 2013 18.05 18.45 17.88 18.21 2,330,126 -0.01(-0.05%)
Jun 10, 2013 19.07 19.07 18.00 18.22 3,906,042 -0.78(-4.11%)
Jun 07, 2013 18.60 19.08 18.28 19.00 2,879,169 +0.55(+2.98%)
Jun 06, 2013 18.32 18.63 18.25 18.45 4,645,188 +0.19(+1.04%)
Jun 05, 2013 18.87 19.00 18.23 18.26 3,253,133 -0.71(-3.74%)
Jun 04, 2013 19.46 19.49 18.94 18.97 4,821,371 -0.44(-2.27%)
Jun 03, 2013 19.23 19.47 19.00 19.41 2,251,268 +0.14(+0.73%)
May 31, 2013 19.33 19.35 19.08 19.27 2,985,978 -0.31(-1.58%)
May 30, 2013 19.35 19.68 19.20 19.58 2,695,666 +0.29(+1.50%)
May 29, 2013 19.80 19.83 19.29 19.29 1,859,178 -0.66(-3.31%)
May 28, 2013 20.37 20.40 19.90 19.95 1,598,343 -0.37(-1.82%)
May 24, 2013 20.27 20.36 20.03 20.32 942,364 +0.01(+0.05%)
May 23, 2013 20.48 20.48 20.04 20.31 1,118,492 -0.21(-1.02%)
May 22, 2013 20.72 21.00 20.41 20.52 1,901,088 -0.22(-1.06%)
May 21, 2013 20.42 20.80 20.37 20.74 1,681,803 +0.42(+2.07%)
May 20, 2013 20.12 20.55 20.09 20.32 1,219,927 +0.21(+1.04%)
May 17, 2013 20.25 20.25 19.75 20.11 1,294,132 -0.03(-0.15%)
May 16, 2013 20.21 20.30 20.02 20.14 1,388,477 -0.19(-0.93%)
May 15, 2013 19.62 20.33 19.62 20.33 1,528,408 +0.28(+1.40%)
May 13, 2013 19.99 20.30 19.93 20.05 984,499 +0.08(+0.40%)
May 10, 2013 20.06 20.29 19.82 19.97 1,380,654 -0.29(-1.43%)
May 09, 2013 19.94 20.37 19.92 20.26 1,652,027 +0.23(+1.15%)
May 08, 2013 19.76 20.18 19.74 20.03 1,560,034 +0.35(+1.78%)
May 07, 2013 19.46 19.88 19.46 19.68 986,225 -0.62(-3.05%)
May 06, 2013 20.60 20.67 20.19 20.30 1,211,106 -0.34(-1.65%)
May 03, 2013 20.49 20.81 20.25 20.64 1,829,372 +0.39(+1.93%)
May 02, 2013 20.42 20.55 20.16 20.25 1,025,256 -0.17(-0.83%)
May 01, 2013 20.60 20.90 20.32 20.42 1,352,974 -0.28(-1.35%)
Apr 30, 2013 20.15 20.70 20.03 20.70 2,390,435 +0.58(+2.88%)
Apr 29, 2013 19.91 20.17 19.76 20.12 1,396,115 +0.32(+1.62%)
Apr 26, 2013 19.86 19.96 19.75 19.80 1,129,588 -0.04(-0.20%)
Apr 25, 2013 19.90 20.31 19.71 19.84 1,779,408 -0.10(-0.50%)
Apr 24, 2013 19.45 19.95 19.45 19.94 1,642,437 +0.41(+2.10%)
Apr 23, 2013 19.22 19.60 19.10 19.53 1,211,297 +0.31(+1.61%)
Apr 22, 2013 19.31 19.39 19.01 19.22 2,324,764 -0.20(-1.03%)
Apr 19, 2013 19.53 19.65 19.29 19.42 1,267,358 -0.04(-0.21%)
Apr 18, 2013 19.39 19.54 19.10 19.46 1,176,934 +0.15(+0.78%)
Apr 17, 2013 19.42 19.42 19.11 19.31 1,642,476 -0.27(-1.38%)
Apr 16, 2013 19.67 19.76 19.38 19.58 2,154,466 +0.22(+1.14%)
Apr 15, 2013 19.96 20.05 19.33 19.36 2,590,519 -0.75(-3.73%)
Apr 12, 2013 20.00 20.18 19.90 20.11 2,026,160 -0.09(-0.45%)
Apr 11, 2013 20.39 20.45 19.96 20.20 1,536,066 -0.24(-1.17%)
Apr 10, 2013 19.98 20.50 19.94 20.44 2,354,880 +0.56(+2.82%)
Apr 09, 2013 19.77 19.94 19.54 19.88 1,719,018 +0.11(+0.56%)
Apr 08, 2013 19.61 19.84 19.40 19.77 2,018,466 +0.13(+0.66%)
Apr 05, 2013 18.96 19.73 18.71 19.64 3,380,742 -0.20(-1.01%)
Apr 04, 2013 20.11 20.21 19.80 19.84 3,260,862 -0.65(-3.17%)
Apr 03, 2013 20.91 20.91 20.40 20.49 1,314,052 -0.29(-1.40%)
Apr 02, 2013 20.78 20.94 20.69 20.78 1,016,447 +0.03(+0.14%)
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.