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 (%)
Jul 31, 2008 70.83 72.33 69.90 71.40 1,065,572 -0.69(-0.96%)
Jul 30, 2008 70.49 73.32 69.82 72.09 1,650,120 +2.93(+4.24%)
Jul 29, 2008 69.16 69.26 67.00 69.16 1,761,001 +2.29(+3.42%)
Jul 28, 2008 67.50 69.03 65.23 66.87 2,374,850 -1.46(-2.14%)
Jul 25, 2008 68.54 68.98 64.93 68.33 2,469,868 +0.44(+0.65%)
Jul 24, 2008 72.54 73.38 67.20 67.89 3,730,750 -3.93(-5.47%)
Jul 23, 2008 73.06 73.93 71.46 71.82 1,686,577 -1.60(-2.18%)
Jul 22, 2008 75.01 75.44 72.74 73.42 1,211,956 -2.39(-3.15%)
Jul 21, 2008 76.21 77.00 75.11 75.81 1,027,043 +0.01(+0.01%)
Jul 18, 2008 75.06 77.76 75.00 75.80 1,329,762 +0.24(+0.32%)
Jul 17, 2008 78.00 78.07 75.16 75.56 1,665,294 -0.58(-0.76%)
Jul 16, 2008 73.00 76.92 71.85 76.14 1,893,998 +2.10(+2.84%)
Jul 15, 2008 72.00 75.33 71.35 74.04 1,212,719 +0.84(+1.15%)
Jul 14, 2008 73.94 74.57 72.23 73.20 1,083,518 -0.08(-0.11%)
Jul 11, 2008 72.35 73.99 71.50 73.28 991,913 -0.49(-0.66%)
Jul 10, 2008 74.61 74.76 72.83 73.77 1,234,525 -0.87(-1.17%)
Jul 09, 2008 75.31 76.39 74.39 74.64 1,561,362 -0.76(-1.01%)
Jul 08, 2008 73.74 75.64 72.70 75.40 1,369,108 +1.37(+1.85%)
Jul 07, 2008 72.25 74.57 72.25 74.03 2,025,406 +1.95(+2.71%)
Jul 04, 2008 71.18 73.97 71.18 72.08 1,537,689 +0.00(+0.00%)
Jul 03, 2008 71.18 73.97 71.18 72.08 1,537,689 -0.13(-0.18%)
Jul 02, 2008 75.28 76.55 72.06 72.21 2,109,259 -2.85(-3.80%)
Jul 01, 2008 76.00 76.00 73.05 75.06 2,279,014 -1.55(-2.02%)
Jun 30, 2008 77.10 78.09 76.49 76.61 1,287,931 -0.38(-0.49%)
Jun 27, 2008 77.67 78.39 76.40 76.99 1,506,071 -0.41(-0.53%)
Jun 26, 2008 81.00 81.04 77.11 77.40 1,077,199 -3.41(-4.22%)
Jun 25, 2008 79.00 81.93 78.11 80.81 1,320,947 +2.77(+3.55%)
Jun 24, 2008 78.59 79.50 77.46 78.04 1,311,472 -1.44(-1.81%)
Jun 23, 2008 79.91 80.56 79.08 79.48 605,768 -0.71(-0.89%)
Jun 20, 2008 79.74 83.43 79.74 80.19 1,832,647 -0.90(-1.11%)
Jun 19, 2008 80.56 82.07 80.56 81.09 1,001,163 -0.25(-0.31%)
Jun 18, 2008 82.81 83.12 80.76 81.34 2,175,051 -2.20(-2.63%)
Jun 17, 2008 84.14 85.00 83.18 83.54 1,429,930 -0.65(-0.77%)
Jun 16, 2008 85.95 85.95 84.00 84.19 1,379,319 -0.26(-0.31%)
Jun 13, 2008 82.94 84.84 82.87 84.45 1,081,564 +1.40(+1.69%)
Jun 12, 2008 81.92 83.93 80.80 83.05 1,366,618 +2.20(+2.72%)
Jun 11, 2008 82.20 82.81 80.75 80.85 1,000,346 -1.34(-1.63%)
Jun 10, 2008 81.87 83.75 80.76 82.19 1,953,333 -2.65(-3.12%)
Jun 09, 2008 85.01 85.97 84.20 84.84 768,961 -0.32(-0.38%)
Jun 06, 2008 86.00 86.91 84.67 85.16 1,490,973 -2.95(-3.35%)
Jun 05, 2008 84.52 88.11 84.13 88.11 1,670,412 +3.11(+3.66%)
Jun 04, 2008 85.89 86.33 82.56 85.00 1,838,414 -0.48(-0.56%)
Jun 03, 2008 87.54 88.09 84.36 85.48 1,051,440 -1.60(-1.84%)
Jun 02, 2008 87.29 88.72 86.47 87.08 911,625 -0.52(-0.59%)
May 30, 2008 87.74 89.10 87.14 87.60 1,404,281 -0.19(-0.22%)
May 29, 2008 87.88 88.00 86.81 87.79 2,162,290 -0.09(-0.10%)
May 28, 2008 86.23 88.08 85.34 87.88 1,744,050 +1.34(+1.55%)
May 27, 2008 86.50 88.14 85.76 86.54 1,833,401 -0.98(-1.12%)
May 26, 2008 87.70 88.27 86.91 87.52 0 +0.00(+0.00%)
May 23, 2008 87.70 88.27 86.91 87.52 1,255,318 -0.75(-0.85%)
May 22, 2008 87.01 89.24 86.92 88.27 1,911,381 -0.81(-0.91%)
May 21, 2008 85.58 89.17 85.58 89.08 3,224,321 +3.08(+3.58%)
May 20, 2008 84.88 86.49 82.81 86.00 2,414,952 +1.28(+1.51%)
May 19, 2008 81.34 86.49 81.34 84.72 3,278,411 +4.47(+5.57%)
May 16, 2008 77.59 80.25 76.91 80.25 1,751,818 +3.88(+5.08%)
May 15, 2008 76.76 78.19 74.63 76.37 1,387,768 -0.31(-0.40%)
May 14, 2008 76.40 78.41 76.33 76.68 1,318,091 +0.35(+0.46%)
May 13, 2008 76.80 77.00 75.47 76.33 1,126,428 +0.23(+0.30%)
May 12, 2008 77.00 77.25 75.00 76.10 861,913 -0.83(-1.08%)
May 09, 2008 76.68 78.87 75.40 76.93 2,082,825 -2.03(-2.57%)
May 08, 2008 78.48 79.88 77.00 78.96 1,818,229 +1.45(+1.87%)
May 07, 2008 74.67 79.32 74.59 77.51 2,419,276 +2.74(+3.66%)
May 06, 2008 74.06 74.97 73.26 74.77 1,836,266 +0.64(+0.86%)
May 05, 2008 72.99 75.64 73.00 74.13 2,390,877 -1.02(-1.36%)
May 02, 2008 77.00 78.08 73.75 75.15 2,190,052 -1.21(-1.58%)
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.