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 30, 2014 19.80 19.80 19.51 19.74 2,593,122 +0.01(+0.05%)
Jun 27, 2014 19.96 20.00 19.65 19.73 1,569,907 -0.30(-1.50%)
Jun 26, 2014 19.75 20.03 19.54 20.03 1,244,672 +0.21(+1.06%)
Jun 25, 2014 19.57 19.99 19.50 19.82 2,394,060 +0.14(+0.71%)
Jun 24, 2014 19.86 19.88 19.57 19.68 1,809,610 +0.05(+0.25%)
Jun 23, 2014 19.72 19.72 19.16 19.63 1,905,038 +0.20(+1.03%)
Jun 20, 2014 19.51 19.57 19.30 19.43 2,969,867 -0.09(-0.46%)
Jun 19, 2014 19.45 19.59 19.34 19.52 1,621,954 -0.01(-0.05%)
Jun 18, 2014 19.30 19.53 19.16 19.53 1,739,578 +0.26(+1.35%)
Jun 17, 2014 19.12 19.30 19.11 19.27 1,265,551 -0.02(-0.10%)
Jun 16, 2014 19.14 19.30 19.00 19.29 1,433,387 +0.06(+0.31%)
Jun 13, 2014 19.14 19.30 18.97 19.23 2,148,165 +0.14(+0.73%)
Jun 12, 2014 18.96 19.32 18.85 19.09 1,483,792 -0.25(-1.29%)
Jun 11, 2014 19.50 19.60 19.10 19.34 1,503,197 -0.24(-1.23%)
Jun 10, 2014 19.24 19.58 19.06 19.58 2,439,639 +0.25(+1.29%)
Jun 06, 2014 19.16 19.38 19.07 19.33 1,713,296 +0.22(+1.15%)
Jun 05, 2014 19.01 19.42 18.94 19.11 1,731,000 +0.23(+1.22%)
Jun 04, 2014 18.81 19.06 18.76 18.88 1,741,017 +0.07(+0.37%)
Jun 03, 2014 18.72 18.85 18.52 18.81 3,006,931 +0.07(+0.37%)
Jun 02, 2014 18.64 19.02 18.59 18.74 2,371,045 +0.25(+1.35%)
May 30, 2014 18.82 18.82 18.46 18.49 4,533,663 -0.28(-1.49%)
May 29, 2014 18.84 18.84 18.59 18.77 3,080,235 +0.30(+1.62%)
May 28, 2014 18.61 18.61 18.35 18.47 2,970,395 -0.05(-0.27%)
May 27, 2014 18.20 18.52 18.07 18.52 3,221,689 +0.04(+0.22%)
May 23, 2014 18.20 18.48 18.48 18.48 3,237,900 +0.43(+2.38%)
May 22, 2014 18.01 18.13 17.99 18.05 2,737,427 -0.08(-0.44%)
May 21, 2014 17.63 18.14 17.61 18.13 2,454,515 +0.26(+1.45%)
May 20, 2014 17.82 17.91 17.59 17.87 3,388,469 +0.20(+1.13%)
May 19, 2014 17.49 17.67 17.40 17.67 1,594,095 +0.22(+1.26%)
May 16, 2014 17.39 17.51 17.27 17.45 1,177,357 +0.11(+0.63%)
May 15, 2014 17.57 17.66 17.14 17.34 1,678,184 -0.27(-1.53%)
May 14, 2014 17.35 17.63 17.24 17.61 2,847,887 +0.26(+1.50%)
May 13, 2014 17.45 17.56 17.30 17.35 1,571,322 +0.06(+0.35%)
May 12, 2014 17.15 17.35 17.10 17.29 1,357,245 +0.28(+1.65%)
May 09, 2014 17.00 17.09 16.91 17.01 1,771,046 -0.02(-0.12%)
May 08, 2014 17.38 17.66 17.00 17.03 3,914,800 -0.44(-2.52%)
May 07, 2014 16.85 17.47 16.73 17.47 4,587,359 +0.84(+5.05%)
May 06, 2014 16.57 16.77 16.45 16.63 2,358,950 +0.22(+1.34%)
May 05, 2014 16.46 16.53 16.32 16.41 1,754,840 -0.06(-0.36%)
May 02, 2014 16.52 16.68 16.40 16.47 1,893,099 -0.09(-0.54%)
May 01, 2014 16.79 16.80 16.43 16.56 1,176,558 -0.20(-1.19%)
Apr 30, 2014 16.44 16.79 16.39 16.76 2,583,403 +0.35(+2.13%)
Apr 29, 2014 16.62 16.78 16.38 16.41 1,964,981 +0.28(+1.74%)
Apr 28, 2014 16.39 16.39 16.05 16.13 4,358,078 -0.04(-0.25%)
Apr 25, 2014 16.52 16.52 16.16 16.17 3,602,747 -0.31(-1.88%)
Apr 24, 2014 16.87 16.87 16.24 16.48 6,412,433 -0.44(-2.60%)
Apr 23, 2014 17.24 17.30 16.89 16.92 4,450,175 -0.36(-2.08%)
Apr 22, 2014 17.00 17.36 16.98 17.28 2,878,113 +0.20(+1.17%)
Apr 21, 2014 16.73 17.13 16.71 17.08 2,989,202 -0.02(-0.12%)
Apr 17, 2014 15.75 17.10 17.10 17.10 6,661,200 +1.35(+8.57%)
Apr 16, 2014 15.55 15.80 15.40 15.75 4,505,615 +0.33(+2.14%)
Apr 15, 2014 16.24 16.24 15.27 15.42 5,739,749 -0.87(-5.34%)
Apr 14, 2014 16.50 16.50 16.18 16.29 2,899,833 -0.21(-1.27%)
Apr 11, 2014 16.45 16.56 16.33 16.50 2,952,227 +0.05(+0.30%)
Apr 10, 2014 16.70 16.79 16.40 16.45 2,694,585 -0.26(-1.56%)
Apr 09, 2014 16.81 16.89 16.64 16.71 2,428,239 -0.08(-0.48%)
Apr 08, 2014 16.94 17.01 16.75 16.79 2,197,141 -0.01(-0.06%)
Apr 07, 2014 16.85 16.91 16.65 16.80 2,362,574 -0.35(-2.04%)
Apr 04, 2014 17.47 17.65 17.12 17.15 2,662,330 -0.13(-0.75%)
Apr 03, 2014 17.48 17.50 17.18 17.28 2,164,146 -0.22(-1.26%)
Apr 02, 2014 17.38 17.50 17.18 17.50 2,436,148 +0.13(+0.75%)
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.