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, 2008 77.00 77.97 75.06 75.85 1,439,516 +0.68(+0.90%)
Mar 28, 2008 77.50 77.50 73.96 75.17 1,367,100 -2.43(-3.13%)
Mar 27, 2008 76.00 78.26 75.60 77.60 1,932,240 +2.25(+2.99%)
Mar 26, 2008 78.00 78.22 74.69 75.35 1,301,874 -3.03(-3.87%)
Mar 25, 2008 78.80 78.80 76.80 78.38 1,277,854 +1.05(+1.36%)
Mar 24, 2008 73.84 79.31 73.84 77.33 1,120,550 +2.39(+3.19%)
Mar 21, 2008 74.69 75.41 72.74 74.94 1,705,691 +0.00(+0.00%)
Mar 20, 2008 74.69 75.41 72.74 74.94 1,705,691 +0.20(+0.27%)
Mar 19, 2008 79.64 79.72 74.57 74.74 1,305,114 -5.28(-6.60%)
Mar 18, 2008 78.01 80.18 76.85 80.02 1,916,521 +3.92(+5.15%)
Mar 17, 2008 75.41 77.65 73.02 76.10 1,532,027 -1.97(-2.52%)
Mar 14, 2008 81.42 81.89 77.68 78.07 2,160,800 -2.84(-3.51%)
Mar 13, 2008 78.00 81.79 76.53 80.91 2,175,518 +2.03(+2.57%)
Mar 12, 2008 79.92 81.50 78.62 78.88 1,924,170 -1.82(-2.26%)
Mar 11, 2008 80.62 82.00 78.45 80.70 2,402,795 +1.94(+2.46%)
Mar 10, 2008 80.48 80.71 78.64 78.76 1,984,900 -1.54(-1.92%)
Mar 07, 2008 78.91 81.10 77.51 80.30 1,916,189 +0.45(+0.56%)
Mar 06, 2008 82.25 82.45 79.49 79.85 1,242,379 -2.37(-2.88%)
Mar 05, 2008 80.68 84.26 80.68 82.22 1,388,675 +1.01(+1.24%)
Mar 04, 2008 83.18 83.18 79.33 81.21 1,217,820 -0.67(-0.82%)
Mar 03, 2008 82.00 82.75 80.83 81.88 978,540 -0.18(-0.22%)
Feb 29, 2008 84.49 84.50 81.70 82.06 1,253,552 -2.14(-2.54%)
Feb 28, 2008 85.75 86.58 83.77 84.20 1,154,337 -1.73(-2.01%)
Feb 27, 2008 86.80 87.20 85.20 85.93 1,381,077 -1.10(-1.26%)
Feb 26, 2008 82.35 88.19 82.35 87.03 2,264,486 +3.21(+3.83%)
Feb 25, 2008 83.85 83.90 82.27 83.82 1,070,380 +0.22(+0.26%)
Feb 22, 2008 83.00 83.75 82.07 83.60 1,167,025 +1.62(+1.98%)
Feb 21, 2008 83.00 83.43 81.37 81.98 2,222,164 +0.35(+0.43%)
Feb 20, 2008 81.49 82.50 79.03 81.63 2,590,023 -0.62(-0.75%)
Feb 19, 2008 83.62 85.00 81.95 82.25 1,905,704 +0.80(+0.98%)
Feb 18, 2008 81.76 82.38 80.56 81.45 0 +0.00(+0.00%)
Feb 15, 2008 81.76 82.38 80.56 81.45 1,324,409 -0.61(-0.74%)
Feb 14, 2008 82.50 84.92 81.38 82.06 1,872,677 -0.93(-1.12%)
Feb 13, 2008 84.30 85.11 82.18 82.99 1,769,279 -0.49(-0.59%)
Feb 12, 2008 82.39 85.22 81.83 83.48 2,725,042 +1.67(+2.04%)
Feb 11, 2008 77.49 81.86 76.97 81.81 2,424,583 +4.55(+5.89%)
Feb 08, 2008 77.89 77.89 76.05 77.26 2,362,368 -0.12(-0.16%)
Feb 07, 2008 78.52 78.89 76.44 77.38 2,598,661 -2.76(-3.44%)
Feb 06, 2008 82.00 82.91 79.65 80.14 2,055,012 -0.63(-0.78%)
Feb 05, 2008 84.20 84.20 80.77 80.77 1,221,601 -4.56(-5.34%)
Feb 04, 2008 88.44 88.69 84.70 85.33 1,037,000 -0.84(-0.97%)
Feb 01, 2008 84.21 86.39 82.39 86.17 1,703,050 +3.14(+3.78%)
Jan 31, 2008 79.99 83.47 79.50 83.03 2,656,443 -0.01(-0.01%)
Jan 30, 2008 85.27 86.43 81.06 83.04 2,599,100 -0.96(-1.14%)
Jan 29, 2008 84.96 85.46 82.51 84.00 2,006,100 +0.27(+0.32%)
Jan 28, 2008 83.94 84.52 81.80 83.73 1,847,160 -1.48(-1.74%)
Jan 25, 2008 87.00 87.99 84.34 85.21 2,123,181 -1.39(-1.61%)
Jan 24, 2008 85.00 87.20 84.02 86.60 2,071,189 +3.30(+3.96%)
Jan 23, 2008 83.49 84.19 76.92 83.30 3,762,356 -1.70(-2.00%)
Jan 22, 2008 80.69 88.79 78.00 85.00 3,009,800 -3.78(-4.26%)
Jan 21, 2008 86.12 89.50 85.31 88.78 0 +0.00(+0.00%)
Jan 18, 2008 86.12 89.50 85.31 88.78 3,154,239 +3.83(+4.51%)
Jan 17, 2008 87.39 92.28 84.45 84.95 2,549,134 -3.50(-3.96%)
Jan 16, 2008 90.01 92.00 85.50 88.45 2,884,335 -3.88(-4.20%)
Jan 15, 2008 98.03 98.03 91.95 92.33 2,212,900 -5.30(-5.43%)
Jan 14, 2008 98.69 98.69 96.27 97.63 936,450 +1.09(+1.13%)
Jan 11, 2008 96.55 97.93 95.54 96.54 788,050 -2.00(-2.03%)
Jan 10, 2008 95.77 99.59 94.01 98.54 1,336,515 +2.09(+2.17%)
Jan 09, 2008 95.36 98.24 93.64 96.45 1,464,208 +1.14(+1.20%)
Jan 08, 2008 97.24 97.95 95.20 95.31 1,067,763 -1.19(-1.23%)
Jan 07, 2008 95.52 97.95 94.96 96.50 1,278,300 +0.99(+1.04%)
Jan 04, 2008 99.47 101.20 95.00 95.51 1,339,396 -6.39(-6.27%)
Jan 03, 2008 101.82 102.45 99.26 101.90 1,177,340 +1.83(+1.83%)
Jan 02, 2008 102.96 105.78 98.66 100.07 1,113,396 -1.72(-1.69%)
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.