Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.118 8.195 8.114 8.179 2,509,555 +0.08(+0.95%)
Apr 28, 2011 8.032 8.199 8.005 8.102 4,376,631 +0.04(+0.48%)
Apr 27, 2011 8.013 8.121 7.944 8.063 6,791,287 +0.04(+0.53%)
Apr 26, 2011 7.990 8.063 7.936 8.021 5,414,885 +0.01(+0.10%)
Apr 25, 2011 7.998 8.025 7.928 8.013 1,725,834 -0.05(-0.58%)
Apr 21, 2011 8.021 8.063 7.947 8.060 2,307,990 +0.03(+0.34%)
Apr 20, 2011 8.083 8.087 7.967 8.032 5,093,793 +0.15(+1.96%)
Apr 19, 2011 7.967 7.971 7.800 7.878 7,105,167 -0.04(-0.54%)
Apr 18, 2011 7.920 7.998 7.777 7.920 10,040,394 -0.12(-1.44%)
Apr 15, 2011 7.955 8.040 7.932 8.036 5,138,278 +0.07(+0.82%)
Apr 14, 2011 7.916 7.971 7.777 7.971 5,116,317 +0.01(+0.15%)
Apr 13, 2011 8.009 8.052 7.932 7.959 4,752,997 +0.02(+0.24%)
Apr 12, 2011 7.955 8.021 7.858 7.940 7,077,246 -0.07(-0.92%)
Apr 11, 2011 8.237 8.237 7.974 8.013 9,628,399 -0.24(-2.91%)
Apr 08, 2011 8.322 8.350 8.183 8.253 8,178,776 -0.03(-0.37%)
Apr 07, 2011 8.272 8.361 8.213 8.284 8,416,778 +0.04(+0.47%)
Apr 06, 2011 8.218 8.249 8.152 8.245 6,782,886 +0.09(+1.14%)
Apr 05, 2011 8.295 8.307 7.831 8.152 10,282,357 -0.15(-1.86%)
Apr 04, 2011 8.330 8.350 8.203 8.307 4,695,368 -0.02(-0.28%)
Apr 01, 2011 8.280 8.384 8.226 8.330 8,755,616 +0.12(+1.46%)
Mar 31, 2011 8.400 8.454 8.177 8.210 7,863,929 -0.12(-1.44%)
Mar 30, 2011 8.377 8.377 8.183 8.330 7,764,529 +0.20(+2.47%)
Mar 29, 2011 8.264 8.288 8.017 8.129 15,191,051 -0.18(-2.19%)
Mar 28, 2011 8.315 8.350 8.268 8.311 5,407,027 +0.01(+0.14%)
Mar 25, 2011 8.280 8.373 8.261 8.299 7,206,485 -0.01(-0.09%)
Mar 24, 2011 8.249 8.315 8.210 8.307 8,427,074 +0.14(+1.70%)
Mar 23, 2011 8.156 8.218 8.102 8.168 6,989,343 -0.03(-0.33%)
Mar 22, 2011 8.234 8.311 8.141 8.195 6,526,890 -0.06(-0.70%)
Mar 21, 2011 8.187 8.261 8.152 8.253 9,347,984 +0.14(+1.76%)
Mar 18, 2011 8.234 8.257 8.073 8.110 10,218,212 -0.03(-0.33%)
Mar 17, 2011 8.214 8.264 8.032 8.137 11,345,142 +0.12(+1.45%)
Mar 16, 2011 7.959 8.071 7.924 8.021 16,739,075 -0.01(-0.10%)
Mar 15, 2011 7.994 8.063 7.994 8.029 11,433,340 +0.01(+0.10%)
Mar 14, 2011 7.878 8.079 7.808 8.021 18,807,986 -0.08(-1.00%)
Mar 11, 2011 7.932 8.129 7.847 8.102 15,400,195 +0.25(+3.20%)
Mar 10, 2011 7.889 7.897 7.769 7.851 11,964,556 -0.09(-1.12%)
Mar 09, 2011 7.932 8.009 7.885 7.940 9,499,688 -0.01(-0.10%)
Mar 08, 2011 7.920 8.040 7.758 7.947 16,886,426 +0.13(+1.68%)
Mar 07, 2011 7.677 7.858 7.665 7.816 15,784,900 +0.18(+2.38%)
Mar 04, 2011 7.518 7.638 7.495 7.634 11,633,338 +0.18(+2.44%)
Mar 03, 2011 7.294 7.518 7.294 7.452 28,288,914 +0.26(+3.60%)
Mar 02, 2011 7.170 7.309 7.135 7.193 9,617,761 +0.05(+0.65%)
Mar 01, 2011 7.247 7.302 7.100 7.147 9,809,361 -0.14(-1.86%)
Feb 28, 2011 7.255 7.309 7.201 7.282 6,833,688 +0.09(+1.29%)
Feb 25, 2011 7.216 7.298 7.158 7.189 6,609,252 +0.03(+0.43%)
Feb 24, 2011 7.170 7.232 7.077 7.158 8,481,999 -0.03(-0.43%)
Feb 23, 2011 7.189 7.340 7.131 7.189 6,639,627 -0.08(-1.06%)
Feb 22, 2011 7.452 7.452 7.174 7.267 17,534,732 -0.22(-2.99%)
Feb 18, 2011 7.592 7.623 7.414 7.491 12,049,478 -0.06(-0.82%)
Feb 17, 2011 7.576 7.681 7.541 7.553 12,235,958 -0.07(-0.96%)
Feb 16, 2011 7.642 7.673 7.599 7.626 9,843,974 -0.02(-0.20%)
Feb 15, 2011 7.650 7.723 7.615 7.642 7,799,688 -0.05(-0.70%)
Feb 14, 2011 7.684 7.735 7.652 7.696 6,088,187 +0.05(+0.66%)
Feb 11, 2011 7.603 7.696 7.545 7.646 9,824,338 +0.00(+0.00%)
Feb 10, 2011 7.588 7.688 7.557 7.646 9,549,774 -0.01(-0.15%)
Feb 09, 2011 7.715 7.719 7.638 7.657 7,962,495 -0.09(-1.10%)
Feb 08, 2011 7.619 7.766 7.584 7.742 10,723,292 +0.14(+1.83%)
Feb 07, 2011 7.564 7.634 7.522 7.603 6,279,815 +0.06(+0.77%)
Feb 04, 2011 7.580 7.634 7.468 7.545 5,338,072 +0.01(+0.15%)
Feb 03, 2011 7.506 7.545 7.437 7.534 6,486,022 +0.02(+0.21%)
Feb 02, 2011 7.448 7.522 7.375 7.518 10,892,220 +0.09(+1.14%)
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.