Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.180 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.76 23.00 22.54 22.80 3,040,225 -0.39(-1.68%)
Oct 30, 2013 23.26 23.43 22.89 23.19 2,195,833 -0.03(-0.13%)
Oct 29, 2013 23.45 23.60 23.22 23.22 1,601,139 -0.20(-0.85%)
Oct 28, 2013 23.36 23.49 23.11 23.42 1,945,705 +0.13(+0.56%)
Oct 25, 2013 23.23 23.39 23.10 23.29 1,731,778 -0.01(-0.04%)
Oct 24, 2013 23.32 23.46 23.17 23.30 1,574,330 +0.06(+0.26%)
Oct 23, 2013 23.58 23.66 23.18 23.24 1,383,704 -0.68(-2.84%)
Oct 22, 2013 23.78 24.06 23.68 23.92 1,617,167 +0.30(+1.27%)
Oct 21, 2013 23.54 23.66 23.32 23.62 1,565,570 -0.16(-0.67%)
Oct 18, 2013 23.61 23.86 23.61 23.78 1,064,835 +0.11(+0.46%)
Oct 17, 2013 23.36 23.67 23.18 23.67 2,073,940 +0.02(+0.08%)
Oct 16, 2013 23.67 23.90 23.39 23.65 2,020,402 +0.12(+0.51%)
Oct 15, 2013 23.36 23.58 23.33 23.53 1,431,438 +0.20(+0.86%)
Oct 14, 2013 23.10 23.40 22.95 23.33 990,013 +0.16(+0.69%)
Oct 11, 2013 23.13 23.28 22.93 23.17 1,343,384 -0.10(-0.43%)
Oct 10, 2013 23.03 23.39 22.87 23.27 1,490,448 +0.42(+1.84%)
Oct 09, 2013 22.68 22.92 22.59 22.85 1,381,316 +0.15(+0.66%)
Oct 08, 2013 23.27 23.27 22.66 22.70 2,396,263 -0.69(-2.95%)
Oct 07, 2013 22.89 23.50 22.82 23.39 1,917,793 +0.34(+1.48%)
Oct 04, 2013 22.76 23.05 22.76 23.05 1,531,244 +0.21(+0.92%)
Oct 03, 2013 22.66 22.92 22.50 22.84 1,410,551 +0.10(+0.44%)
Oct 02, 2013 22.35 22.80 22.35 22.74 1,281,995 -0.20(-0.87%)
Oct 01, 2013 22.43 23.00 22.33 22.94 1,784,837 +0.68(+3.05%)
Sep 30, 2013 22.05 22.57 21.92 22.26 1,816,204 -0.01(-0.04%)
Sep 27, 2013 22.46 22.58 22.24 22.27 2,151,143 -0.34(-1.50%)
Sep 26, 2013 22.65 22.80 22.47 22.61 1,492,074 -0.05(-0.22%)
Sep 25, 2013 22.41 22.67 22.36 22.66 1,991,444 +0.31(+1.39%)
Sep 24, 2013 22.05 22.51 21.96 22.35 1,629,850 +0.32(+1.45%)
Sep 23, 2013 22.06 22.15 21.92 22.03 1,795,794 -0.03(-0.14%)
Sep 20, 2013 22.41 22.71 21.99 22.06 2,263,806 -0.38(-1.69%)
Sep 19, 2013 22.51 22.66 22.28 22.44 1,414,510 -0.09(-0.40%)
Sep 18, 2013 21.93 22.53 21.85 22.53 1,819,297 +0.52(+2.36%)
Sep 17, 2013 21.86 22.08 21.65 22.01 1,311,351 +0.14(+0.64%)
Sep 16, 2013 22.10 22.22 21.64 21.87 1,863,709 +0.23(+1.06%)
Sep 13, 2013 21.31 21.71 21.29 21.64 1,475,964 +0.22(+1.03%)
Sep 12, 2013 21.66 21.73 21.36 21.42 1,049,721 -0.24(-1.11%)
Sep 11, 2013 21.47 21.67 21.21 21.66 1,454,613 +0.14(+0.65%)
Sep 10, 2013 21.63 21.65 21.37 21.52 1,696,140 -0.05(-0.23%)
Sep 09, 2013 21.49 21.60 21.21 21.57 1,946,408 +0.25(+1.17%)
Sep 06, 2013 21.40 21.79 21.32 21.32 1,934,496 +0.10(+0.47%)
Sep 05, 2013 20.63 21.33 20.56 21.22 3,384,376 +0.59(+2.86%)
Sep 04, 2013 20.61 20.65 20.36 20.63 1,403,491 +0.05(+0.24%)
Sep 03, 2013 20.95 21.03 20.41 20.58 2,508,622 -0.58(-2.74%)
Aug 30, 2013 20.77 21.20 20.70 21.16 1,966,116 +0.42(+2.03%)
Aug 29, 2013 21.08 21.08 20.63 20.74 1,140,182 -0.25(-1.19%)
Aug 28, 2013 20.86 21.13 20.75 20.99 2,002,369 -0.01(-0.05%)
Aug 27, 2013 20.90 21.09 20.73 21.00 1,745,484 -0.15(-0.71%)
Aug 26, 2013 21.05 21.26 20.85 21.15 1,074,790 +0.06(+0.28%)
Aug 23, 2013 20.75 21.17 20.61 21.09 1,666,628 +0.38(+1.83%)
Aug 22, 2013 20.72 20.84 20.65 20.71 1,856,659 +0.04(+0.19%)
Aug 21, 2013 20.85 20.88 20.45 20.67 2,618,727 -0.15(-0.72%)
Aug 20, 2013 20.30 20.85 20.12 20.82 2,081,540 +0.89(+4.47%)
Aug 19, 2013 20.08 20.12 19.92 19.93 1,667,662 -0.31(-1.53%)
Aug 16, 2013 20.15 20.24 19.96 20.24 1,458,680 +0.00(+0.00%)
Aug 15, 2013 20.24 20.33 20.13 20.24 853,891 -0.14(-0.69%)
Aug 14, 2013 20.55 20.66 20.33 20.38 1,828,267 -0.25(-1.21%)
Aug 13, 2013 20.23 20.63 20.21 20.63 1,125,564 +0.46(+2.28%)
Aug 12, 2013 20.17 20.44 20.06 20.17 1,316,308 -0.14(-0.69%)
Aug 09, 2013 20.34 20.62 20.25 20.31 1,465,393 -0.04(-0.20%)
Aug 08, 2013 20.44 20.44 19.97 20.35 1,586,920 +0.12(+0.59%)
Aug 07, 2013 20.14 20.36 20.07 20.23 1,504,701 +0.03(+0.15%)
Aug 06, 2013 20.15 20.41 19.86 20.20 1,756,034 +0.05(+0.25%)
Aug 05, 2013 19.72 20.18 19.72 20.15 1,124,687 +0.40(+2.03%)
Aug 02, 2013 19.60 19.88 19.44 19.75 1,714,520 +0.06(+0.30%)
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.