Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.200 USD -0.490 (-6.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.06 11.06 10.45 10.46 3,338,563 -0.60(-5.42%)
May 28, 2015 11.09 11.06 10.75 11.06 1,665,238 -0.03(-0.27%)
May 27, 2015 11.00 11.10 10.82 11.09 1,691,003 +0.06(+0.54%)
May 26, 2015 11.19 11.23 10.92 11.03 1,756,965 -0.20(-1.78%)
May 22, 2015 11.40 11.23 11.23 11.23 2,104,700 -0.17(-1.49%)
May 21, 2015 11.29 11.45 11.15 11.40 2,298,930 +0.11(+0.97%)
May 20, 2015 11.50 11.55 11.19 11.29 4,708,893 -0.24(-2.08%)
May 19, 2015 12.48 12.48 11.48 11.53 4,351,955 -0.85(-6.87%)
May 18, 2015 12.77 12.78 12.25 12.38 2,473,079 -0.39(-3.05%)
May 15, 2015 12.44 12.79 12.38 12.77 1,241,463 +0.27(+2.16%)
May 14, 2015 12.43 12.57 12.36 12.50 1,280,555 +0.09(+0.73%)
May 13, 2015 12.32 12.49 12.32 12.41 1,452,807 +0.28(+2.31%)
May 12, 2015 12.27 12.33 12.09 12.13 1,239,903 +0.03(+0.25%)
May 11, 2015 12.36 12.37 12.05 12.10 2,146,602 -0.25(-2.02%)
May 08, 2015 11.98 12.40 11.97 12.35 1,157,424 +0.26(+2.15%)
May 07, 2015 12.19 12.19 11.96 12.09 2,330,923 -0.15(-1.23%)
May 06, 2015 12.23 12.32 12.13 12.24 1,893,088 +0.18(+1.49%)
May 05, 2015 12.20 12.39 12.02 12.06 1,501,681 +0.19(+1.60%)
May 04, 2015 11.97 12.02 11.82 11.87 826,704 -0.10(-0.84%)
May 01, 2015 12.00 12.09 11.88 11.97 1,534,424 -0.11(-0.91%)
Apr 30, 2015 12.02 12.24 11.66 12.08 3,287,608 +0.19(+1.60%)
Apr 29, 2015 11.84 11.99 11.65 11.89 1,974,125 -0.01(-0.08%)
Apr 28, 2015 12.00 12.17 11.82 11.90 2,341,646 -0.14(-1.16%)
Apr 27, 2015 11.97 12.12 11.89 12.04 2,270,495 +0.07(+0.58%)
Apr 24, 2015 11.80 11.97 11.80 11.97 1,947,143 +0.18(+1.53%)
Apr 23, 2015 11.43 11.87 11.37 11.79 3,029,127 +0.47(+4.15%)
Apr 22, 2015 11.54 11.54 11.30 11.32 2,263,853 -0.16(-1.39%)
Apr 21, 2015 11.38 11.49 11.11 11.48 1,730,627 +0.10(+0.88%)
Apr 20, 2015 11.58 11.64 11.36 11.38 1,701,042 -0.25(-2.15%)
Apr 17, 2015 11.82 11.94 11.48 11.63 2,954,254 -0.50(-4.12%)
Apr 16, 2015 11.98 12.19 11.73 12.13 2,374,939 +0.19(+1.59%)
Apr 15, 2015 11.52 11.97 11.30 11.94 3,268,347 +0.71(+6.32%)
Apr 14, 2015 11.19 11.26 10.99 11.23 1,409,463 +0.12(+1.08%)
Apr 13, 2015 11.15 11.44 11.04 11.11 1,706,195 +0.04(+0.36%)
Apr 10, 2015 11.25 11.30 11.01 11.07 2,918,524 -0.19(-1.69%)
Apr 09, 2015 11.07 11.36 10.94 11.26 3,029,562 +0.21(+1.90%)
Apr 08, 2015 10.91 11.19 10.89 11.05 2,174,728 +0.18(+1.66%)
Apr 07, 2015 10.65 10.88 10.61 10.87 1,998,927 +0.22(+2.07%)
Apr 06, 2015 10.44 10.67 10.35 10.65 1,806,144 +0.45(+4.41%)
Apr 02, 2015 10.44 10.20 10.20 10.20 2,330,900 -0.13(-1.26%)
Apr 01, 2015 10.24 10.44 10.18 10.33 1,985,720 +0.23(+2.28%)
Mar 31, 2015 10.00 10.27 9.850 10.10 2,385,247 +0.04(+0.40%)
Mar 30, 2015 9.970 10.14 9.850 10.06 2,388,127 +0.21(+2.13%)
Mar 27, 2015 9.780 9.910 9.580 9.850 2,105,242 -0.04(-0.40%)
Mar 26, 2015 9.970 9.990 9.770 9.890 1,552,875 -0.08(-0.80%)
Mar 25, 2015 10.00 10.13 9.930 9.970 3,046,252 +0.01(+0.10%)
Mar 24, 2015 9.990 10.09 9.925 9.960 4,475,616 +0.01(+0.10%)
Mar 23, 2015 10.07 10.23 9.900 9.950 3,298,598 +0.00(+0.00%)
Mar 20, 2015 9.790 9.990 9.720 9.950 3,596,971 +0.28(+2.90%)
Mar 19, 2015 9.810 9.900 9.610 9.670 2,257,420 -0.29(-2.91%)
Mar 18, 2015 9.480 10.11 9.360 9.960 5,214,487 +0.41(+4.29%)
Mar 17, 2015 9.190 9.560 9.110 9.550 5,012,469 +0.32(+3.47%)
Mar 16, 2015 9.280 9.290 9.120 9.230 7,038,693 -0.15(-1.60%)
Mar 13, 2015 9.160 9.390 9.030 9.380 4,790,875 -0.19(-1.99%)
Mar 12, 2015 9.260 9.660 9.230 9.570 4,595,970 +0.52(+5.75%)
Mar 11, 2015 9.150 9.150 8.790 9.050 4,333,116 +0.10(+1.12%)
Mar 10, 2015 9.040 9.140 8.730 8.950 4,090,038 -0.26(-2.82%)
Mar 09, 2015 9.210 9.350 9.200 9.210 3,930,026 -0.09(-0.97%)
Mar 06, 2015 9.420 9.580 9.220 9.300 2,938,978 -0.24(-2.52%)
Mar 05, 2015 9.320 9.670 9.220 9.540 4,071,418 +0.29(+3.14%)
Mar 04, 2015 9.600 9.700 9.210 9.250 2,911,542 -0.45(-4.64%)
Mar 03, 2015 9.750 9.940 9.650 9.700 3,884,952 +0.18(+1.89%)
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.