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 (%)
Dec 29, 2006 19.57 19.59 19.37 19.41 1,354,422 -0.07(-0.38%)
Dec 28, 2006 19.72 19.83 19.41 19.48 3,054,820 -0.03(-0.16%)
Dec 27, 2006 18.76 19.56 18.76 19.51 3,523,619 +0.89(+4.80%)
Dec 26, 2006 18.45 18.66 18.35 18.62 652,905 +0.29(+1.60%)
Dec 22, 2006 18.31 18.49 18.18 18.33 943,803 -0.13(-0.69%)
Dec 21, 2006 18.60 18.76 18.34 18.45 2,617,050 -0.03(-0.15%)
Dec 20, 2006 18.69 18.91 18.45 18.48 2,700,829 -0.06(-0.33%)
Dec 19, 2006 18.76 18.76 18.37 18.54 2,875,110 -0.35(-1.84%)
Dec 18, 2006 18.89 19.12 18.77 18.89 3,478,885 +0.02(+0.08%)
Dec 15, 2006 18.83 19.02 18.68 18.88 3,808,053 +0.22(+1.20%)
Dec 14, 2006 18.60 18.95 18.52 18.65 4,436,911 -0.22(-1.15%)
Dec 13, 2006 18.93 19.09 18.68 18.87 6,293,747 -0.16(-0.85%)
Dec 12, 2006 19.30 19.40 18.86 19.03 6,622,139 -0.27(-1.42%)
Dec 11, 2006 19.34 19.34 19.08 19.31 3,087,659 -0.01(-0.06%)
Dec 08, 2006 19.34 19.34 19.10 19.32 3,273,317 -0.02(-0.12%)
Dec 07, 2006 19.39 19.52 18.82 19.34 6,378,043 +0.19(+0.99%)
Dec 06, 2006 19.52 19.71 19.11 19.15 6,647,738 -0.37(-1.90%)
Dec 05, 2006 19.61 19.67 19.30 19.52 3,943,806 +0.08(+0.40%)
Dec 04, 2006 18.37 19.51 18.37 19.44 5,292,281 +0.99(+5.36%)
Dec 01, 2006 18.48 18.64 18.29 18.45 4,545,771 -0.15(-0.79%)
Nov 30, 2006 18.50 18.72 18.08 18.60 8,460,617 +0.27(+1.48%)
Nov 29, 2006 17.87 18.45 17.79 18.33 13,592,322 +1.43(+8.44%)
Nov 28, 2006 16.98 17.05 16.71 16.90 3,377,006 -0.17(-1.02%)
Nov 27, 2006 17.42 17.46 17.06 17.08 2,971,817 -0.29(-1.67%)
Nov 24, 2006 17.46 17.61 17.26 17.37 2,163,249 -0.09(-0.53%)
Nov 22, 2006 17.44 17.55 17.36 17.46 1,915,533 +0.04(+0.24%)
Nov 21, 2006 17.05 17.44 17.02 17.42 3,005,174 +0.44(+2.60%)
Nov 20, 2006 16.67 17.12 16.60 16.98 3,989,832 +0.35(+2.12%)
Nov 17, 2006 16.84 16.84 16.46 16.63 2,523,446 -0.28(-1.65%)
Nov 16, 2006 17.11 17.11 16.89 16.90 1,532,840 -0.26(-1.51%)
Nov 15, 2006 17.21 17.31 16.94 17.16 2,341,408 -0.15(-0.85%)
Nov 14, 2006 17.07 17.47 17.07 17.31 4,922,776 +0.12(+0.68%)
Nov 13, 2006 16.92 17.24 16.84 17.19 2,294,606 +0.06(+0.36%)
Nov 10, 2006 17.21 17.28 16.99 17.13 1,963,370 +0.22(+1.30%)
Nov 09, 2006 17.34 17.34 16.90 16.91 2,241,598 -0.43(-2.50%)
Nov 08, 2006 16.98 17.37 16.84 17.34 2,336,495 +0.18(+1.04%)
Nov 07, 2006 17.30 17.31 16.99 17.17 1,979,401 -0.02(-0.09%)
Nov 06, 2006 16.98 17.28 16.92 17.18 2,163,249 +0.34(+2.04%)
Nov 03, 2006 16.51 16.92 16.51 16.84 1,858,646 +0.33(+1.99%)
Nov 02, 2006 16.60 16.74 16.29 16.51 4,038,962 -0.30(-1.79%)
Nov 01, 2006 17.05 17.14 16.72 16.81 7,843,912 -0.24(-1.38%)
Oct 31, 2006 16.28 17.21 16.28 17.05 4,293,401 +0.73(+4.50%)
Oct 30, 2006 16.41 16.45 16.17 16.31 3,288,832 -0.23(-1.40%)
Oct 27, 2006 16.53 16.60 16.32 16.54 1,954,836 -0.08(-0.49%)
Oct 26, 2006 16.50 16.68 16.32 16.63 3,049,649 +0.12(+0.75%)
Oct 25, 2006 15.93 16.50 15.86 16.50 2,858,302 +0.55(+3.42%)
Oct 24, 2006 15.86 16.11 15.78 15.96 3,208,415 -0.11(-0.70%)
Oct 23, 2006 15.70 16.10 15.69 16.07 2,914,413 +0.10(+0.61%)
Oct 20, 2006 15.95 16.12 15.75 15.97 3,309,776 -0.05(-0.29%)
Oct 19, 2006 15.51 16.07 15.45 16.02 3,555,683 +0.53(+3.40%)
Oct 18, 2006 15.28 15.51 15.20 15.49 2,760,560 +0.19(+1.21%)
Oct 17, 2006 15.20 15.40 15.07 15.31 2,914,672 +0.08(+0.53%)
Oct 16, 2006 15.09 15.23 14.95 15.23 2,645,752 +0.13(+0.87%)
Oct 13, 2006 14.92 15.10 14.82 15.09 2,924,498 +0.12(+0.77%)
Oct 12, 2006 14.58 15.07 14.57 14.98 4,086,023 +0.48(+3.28%)
Oct 11, 2006 14.69 14.70 14.45 14.50 3,902,433 -0.15(-1.00%)
Oct 10, 2006 14.83 14.86 14.52 14.65 2,620,929 -0.03(-0.18%)
Oct 09, 2006 14.73 14.91 14.65 14.68 1,513,705 -0.10(-0.68%)
Oct 06, 2006 14.82 14.82 14.60 14.78 1,083,693 -0.04(-0.29%)
Oct 05, 2006 14.89 14.97 14.68 14.82 3,109,380 +0.09(+0.60%)
Oct 04, 2006 14.43 14.83 14.41 14.73 3,918,982 +0.22(+1.49%)
Oct 03, 2006 14.54 14.64 14.42 14.51 2,992,503 -0.09(-0.64%)
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.