Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.060 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.50 14.66 14.19 14.30 2,174,614 -0.12(-0.83%)
Oct 30, 2014 14.00 14.46 13.87 14.42 5,672,911 +0.81(+5.95%)
Oct 29, 2014 13.67 13.81 13.51 13.61 3,332,597 +0.03(+0.22%)
Oct 28, 2014 13.56 13.75 13.49 13.58 2,871,174 +0.10(+0.74%)
Oct 27, 2014 13.36 13.55 13.46 13.48 1,395,179 +0.02(+0.15%)
Oct 24, 2014 13.59 13.62 13.40 13.46 1,690,959 -0.07(-0.52%)
Oct 23, 2014 13.91 13.91 13.43 13.53 1,854,310 -0.14(-1.02%)
Oct 22, 2014 13.99 14.06 13.62 13.67 1,416,029 -0.24(-1.73%)
Oct 21, 2014 13.55 14.03 13.49 13.91 2,403,458 +0.41(+3.04%)
Oct 20, 2014 13.55 13.64 13.38 13.50 1,789,517 -0.11(-0.81%)
Oct 17, 2014 13.16 13.71 13.14 13.61 5,213,244 +0.65(+5.02%)
Oct 16, 2014 12.72 13.11 12.68 12.96 2,086,444 -0.21(-1.59%)
Oct 15, 2014 12.84 13.20 12.71 13.17 2,069,456 +0.07(+0.53%)
Oct 14, 2014 13.10 13.23 13.05 13.10 2,342,160 +0.09(+0.69%)
Oct 13, 2014 13.16 13.37 12.97 13.01 2,584,739 -0.05(-0.38%)
Oct 10, 2014 13.29 13.38 13.00 13.06 3,464,228 -0.41(-3.04%)
Oct 09, 2014 13.99 14.00 13.36 13.47 4,100,723 -0.89(-6.20%)
Oct 08, 2014 14.64 14.66 14.03 14.36 3,305,270 -0.15(-1.03%)
Oct 07, 2014 14.75 14.80 14.51 14.51 1,963,374 -0.34(-2.29%)
Oct 06, 2014 14.90 15.11 14.82 14.85 2,889,056 +0.15(+1.02%)
Oct 03, 2014 14.93 15.01 14.63 14.70 4,247,867 +0.26(+1.80%)
Oct 02, 2014 14.76 14.76 14.41 14.44 1,644,243 -0.25(-1.70%)
Oct 01, 2014 14.74 14.99 14.69 14.69 2,255,416 -0.25(-1.67%)
Sep 30, 2014 15.10 15.23 14.94 14.94 3,958,128 -0.12(-0.80%)
Sep 29, 2014 15.53 15.62 15.04 15.06 5,131,001 -0.73(-4.62%)
Sep 26, 2014 16.35 16.35 15.79 15.79 3,681,084 -0.86(-5.17%)
Sep 25, 2014 16.98 17.03 16.61 16.65 1,290,635 -0.28(-1.65%)
Sep 24, 2014 17.09 17.12 16.86 16.93 4,105,727 +0.05(+0.30%)
Sep 23, 2014 16.79 17.02 16.77 16.88 4,099,710 -0.02(-0.12%)
Sep 22, 2014 16.90 17.02 16.83 16.90 3,400,278 +0.05(+0.30%)
Sep 19, 2014 17.48 17.53 16.40 16.85 6,672,597 -0.16(-0.94%)
Sep 18, 2014 17.13 17.16 17.00 17.01 2,144,316 +0.09(+0.53%)
Sep 17, 2014 17.30 17.40 16.55 16.92 7,512,602 -0.83(-4.68%)
Sep 16, 2014 18.55 18.55 17.67 17.75 5,301,521 -0.85(-4.57%)
Sep 15, 2014 18.78 18.78 18.50 18.60 1,284,843 -0.24(-1.27%)
Sep 12, 2014 18.66 18.91 18.55 18.84 1,668,933 +0.18(+0.96%)
Sep 11, 2014 18.81 18.83 18.51 18.66 1,718,727 -0.25(-1.32%)
Sep 10, 2014 18.78 18.92 18.63 18.91 1,571,165 +0.13(+0.69%)
Sep 09, 2014 18.82 18.89 18.68 18.78 1,587,768 +0.01(+0.05%)
Sep 08, 2014 19.03 19.10 18.75 18.77 1,258,139 -0.37(-1.93%)
Sep 05, 2014 19.23 19.37 19.02 19.14 2,068,115 +0.13(+0.68%)
Sep 04, 2014 19.25 19.25 18.97 19.01 1,012,406 +0.00(+0.00%)
Sep 03, 2014 18.96 19.12 18.78 19.01 4,352,696 +0.74(+4.05%)
Sep 02, 2014 18.21 18.58 18.19 18.27 2,733,240 -0.18(-0.98%)
Aug 29, 2014 18.80 18.45 18.45 18.45 3,964,600 -0.97(-4.99%)
Aug 28, 2014 19.74 19.74 19.22 19.42 2,243,627 -0.52(-2.61%)
Aug 27, 2014 19.49 19.95 19.44 19.94 2,229,465 +0.55(+2.84%)
Aug 26, 2014 19.44 19.50 19.17 19.39 1,418,454 +0.08(+0.41%)
Aug 25, 2014 19.25 19.43 19.08 19.31 1,883,272 +0.23(+1.21%)
Aug 22, 2014 18.88 19.08 18.80 19.08 1,120,992 +0.10(+0.53%)
Aug 21, 2014 19.00 19.27 18.85 18.98 1,508,041 -0.02(-0.11%)
Aug 20, 2014 19.07 19.18 18.72 19.00 1,570,805 -0.11(-0.58%)
Aug 19, 2014 18.80 19.11 18.65 19.11 1,374,577 +0.25(+1.33%)
Aug 18, 2014 19.10 19.11 18.74 18.86 1,350,507 +0.03(+0.16%)
Aug 15, 2014 19.00 19.11 18.65 18.83 1,499,208 -0.09(-0.48%)
Aug 14, 2014 18.76 18.99 18.76 18.92 1,772,499 +0.17(+0.91%)
Aug 13, 2014 18.40 18.81 18.40 18.75 2,738,293 +0.38(+2.07%)
Aug 12, 2014 18.09 18.37 18.00 18.37 1,430,149 +0.24(+1.32%)
Aug 11, 2014 18.02 18.16 17.91 18.13 2,093,503 +0.39(+2.20%)
Aug 08, 2014 17.34 17.77 17.30 17.74 1,210,307 +0.47(+2.72%)
Aug 07, 2014 17.97 18.02 17.22 17.27 2,786,485 -0.70(-3.90%)
Aug 06, 2014 18.00 18.21 17.66 17.97 2,527,237 +0.10(+0.56%)
Aug 05, 2014 18.20 18.28 17.84 17.87 1,891,464 -0.58(-3.14%)
Aug 04, 2014 18.21 18.53 18.08 18.45 1,661,597 +0.20(+1.10%)
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.