Mobile Telesystems Public Joint Stock CO (NY: MBT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.05 35.75 34.82 35.19 822,400 +0.54(+1.56%)
Mar 30, 2005 33.80 34.87 33.54 34.65 1,265,900 +0.33(+0.96%)
Mar 29, 2005 35.24 35.43 34.29 34.32 956,600 -0.40(-1.15%)
Mar 28, 2005 35.55 35.85 34.71 34.72 780,700 -0.71(-2.00%)
Mar 24, 2005 36.00 36.05 35.41 35.43 1,675,800 +0.15(+0.43%)
Mar 23, 2005 35.25 35.59 34.68 35.28 1,942,400 -0.76(-2.11%)
Mar 22, 2005 36.25 36.99 35.96 36.04 2,866,100 +0.54(+1.52%)
Mar 21, 2005 35.25 35.50 34.66 35.50 1,635,100 -0.42(-1.17%)
Mar 18, 2005 36.15 36.22 35.50 35.92 1,182,100 +0.22(+0.62%)
Mar 17, 2005 35.50 36.49 35.03 35.70 1,518,400 +0.25(+0.71%)
Mar 16, 2005 36.30 36.31 35.22 35.45 1,860,200 -0.86(-2.37%)
Mar 15, 2005 37.01 37.85 35.67 36.31 1,910,300 -1.57(-4.14%)
Mar 14, 2005 38.94 38.94 37.65 37.88 823,100 -1.06(-2.72%)
Mar 11, 2005 39.00 39.39 38.21 38.94 977,400 +0.68(+1.78%)
Mar 10, 2005 39.10 39.12 38.10 38.26 1,663,900 -0.84(-2.15%)
Mar 09, 2005 38.80 39.93 38.68 39.10 1,187,000 +0.17(+0.44%)
Mar 08, 2005 39.40 39.44 38.93 38.93 880,400 -0.13(-0.33%)
Mar 07, 2005 38.30 39.50 37.35 39.06 949,800 +1.04(+2.74%)
Mar 04, 2005 38.55 39.00 37.79 38.02 1,386,800 -0.53(-1.37%)
Mar 03, 2005 39.00 39.00 38.43 38.55 682,900 -0.07(-0.18%)
Mar 02, 2005 39.00 39.01 38.35 38.62 1,118,900 -0.46(-1.18%)
Mar 01, 2005 40.00 40.09 38.71 39.08 1,039,400 -1.01(-2.52%)
Feb 28, 2005 40.20 40.20 39.70 40.09 1,866,500 +0.74(+1.88%)
Feb 25, 2005 38.00 39.70 37.84 39.35 1,965,600 +1.35(+3.55%)
Feb 24, 2005 37.05 38.50 37.00 38.00 1,465,500 +1.36(+3.71%)
Feb 23, 2005 36.40 36.78 36.02 36.64 459,500 +0.14(+0.38%)
Feb 22, 2005 36.88 37.03 36.40 36.50 1,234,200 -0.38(-1.03%)
Feb 18, 2005 37.05 37.48 36.72 36.88 1,084,100 -0.37(-0.99%)
Feb 17, 2005 38.10 38.20 37.11 37.25 953,700 -0.65(-1.72%)
Feb 16, 2005 38.05 38.05 37.61 37.90 1,255,400 -0.40(-1.04%)
Feb 15, 2005 37.75 38.41 37.43 38.30 1,254,600 +0.45(+1.19%)
Feb 14, 2005 38.25 38.25 37.75 37.85 1,497,600 +0.77(+2.08%)
Feb 11, 2005 35.81 37.30 35.50 37.08 1,281,600 +1.02(+2.83%)
Feb 10, 2005 36.47 36.49 35.95 36.06 685,400 -0.05(-0.14%)
Feb 09, 2005 36.85 36.85 36.10 36.11 1,215,400 -0.85(-2.30%)
Feb 08, 2005 36.30 37.10 36.10 36.96 2,727,000 +1.06(+2.95%)
Feb 07, 2005 36.46 36.59 35.70 35.90 1,458,300 -0.81(-2.21%)
Feb 04, 2005 35.60 36.95 35.40 36.71 2,513,400 +1.50(+4.26%)
Feb 03, 2005 36.18 36.20 34.93 35.21 1,367,000 -0.72(-2.00%)
Feb 02, 2005 36.35 36.35 35.60 35.93 1,025,200 -0.29(-0.80%)
Feb 01, 2005 36.20 36.50 36.00 36.22 1,519,300 +0.24(+0.67%)
Jan 31, 2005 36.15 37.00 35.85 35.98 1,607,500 +0.47(+1.32%)
Jan 28, 2005 34.50 35.51 34.50 35.51 1,591,800 +0.76(+2.19%)
Jan 27, 2005 34.55 35.25 34.50 34.75 1,497,700 +0.15(+0.43%)
Jan 26, 2005 33.44 34.66 33.30 34.60 1,470,600 +1.15(+3.44%)
Jan 25, 2005 33.00 33.54 32.50 33.45 1,705,800 +0.95(+2.92%)
Jan 24, 2005 32.95 32.95 32.19 32.50 1,366,400 +0.30(+0.93%)
Jan 21, 2005 32.80 32.85 32.02 32.20 1,112,100 -0.05(-0.16%)
Jan 20, 2005 32.41 32.60 32.02 32.25 839,200 -0.41(-1.26%)
Jan 19, 2005 33.40 33.54 32.56 32.66 920,400 -0.76(-2.27%)
Jan 18, 2005 33.40 33.67 32.26 33.42 1,132,500 -0.60(-1.76%)
Jan 14, 2005 32.87 34.40 32.72 34.02 1,125,200 +1.40(+4.29%)
Jan 13, 2005 33.00 33.10 32.35 32.62 1,911,800 -0.04(-0.12%)
Jan 12, 2005 33.60 33.90 32.41 32.66 1,393,900 -0.84(-2.51%)
Jan 11, 2005 34.20 34.20 33.40 33.50 1,040,300 -0.39(-1.15%)
Jan 10, 2005 32.75 34.39 32.60 33.89 2,428,200 +1.78(+5.54%)
Jan 07, 2005 32.59 33.00 32.05 32.11 2,372,900 -0.39(-1.20%)
Jan 06, 2005 32.75 33.26 32.33 32.50 1,378,000 -0.30(-0.91%)
Jan 05, 2005 34.15 34.16 32.75 32.80 1,072,800 -0.34(-1.03%)
Jan 04, 2005 34.75 34.90 32.72 33.14 1,577,300 -1.52(-4.39%)
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.