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 (%)
Sep 30, 2011 5.170 5.186 4.925 5.011 7,906,698 -0.27(-5.17%)
Sep 29, 2011 5.328 5.390 5.223 5.284 4,243,904 +0.05(+1.01%)
Sep 28, 2011 5.467 5.483 5.218 5.231 6,590,435 -0.30(-5.38%)
Sep 27, 2011 5.377 5.605 5.365 5.528 9,229,213 +0.24(+4.55%)
Sep 26, 2011 5.186 5.320 5.161 5.288 6,895,095 +0.14(+2.77%)
Sep 23, 2011 5.072 5.235 4.994 5.145 8,806,864 -0.00(-0.08%)
Sep 22, 2011 5.373 5.381 5.113 5.149 10,121,433 -0.53(-9.39%)
Sep 21, 2011 5.874 5.923 5.683 5.683 5,658,998 -0.18(-3.06%)
Sep 20, 2011 5.882 5.944 5.821 5.862 4,729,360 -0.01(-0.14%)
Sep 19, 2011 5.915 5.923 5.801 5.870 6,211,385 -0.17(-2.83%)
Sep 16, 2011 5.952 6.058 5.862 6.041 15,630,393 +0.08(+1.30%)
Sep 15, 2011 6.119 6.139 5.944 5.964 7,760,256 -0.09(-1.48%)
Sep 14, 2011 5.903 6.143 5.838 6.054 7,887,199 +0.16(+2.77%)
Sep 13, 2011 5.952 5.968 5.809 5.891 6,620,265 -0.04(-0.69%)
Sep 12, 2011 5.866 5.931 5.711 5.931 7,624,862 -0.02(-0.27%)
Sep 09, 2011 6.082 6.082 5.862 5.948 9,544,259 -0.20(-3.31%)
Sep 08, 2011 6.269 6.286 6.098 6.151 6,751,281 -0.20(-3.21%)
Sep 07, 2011 6.339 6.359 6.192 6.355 9,119,485 +0.14(+2.23%)
Sep 06, 2011 6.111 6.424 5.988 6.216 16,657,897 -0.56(-8.24%)
Sep 02, 2011 6.685 6.775 6.595 6.775 7,700,395 -0.05(-0.72%)
Sep 01, 2011 6.889 6.909 6.750 6.823 5,758,475 -0.07(-1.06%)
Aug 31, 2011 6.587 6.925 6.563 6.897 15,256,285 +0.36(+5.55%)
Aug 30, 2011 6.555 6.612 6.498 6.534 7,204,088 -0.05(-0.80%)
Aug 29, 2011 6.559 6.665 6.471 6.587 4,718,562 +0.11(+1.76%)
Aug 26, 2011 6.436 6.538 6.326 6.473 5,287,156 -0.01(-0.13%)
Aug 25, 2011 6.514 6.534 6.441 6.481 9,352,425 -0.01(-0.13%)
Aug 24, 2011 6.408 6.624 6.408 6.489 5,190,976 +0.03(+0.50%)
Aug 23, 2011 6.388 6.457 6.322 6.457 3,866,519 +0.15(+2.32%)
Aug 22, 2011 6.477 6.571 6.306 6.310 4,467,420 -0.03(-0.51%)
Aug 19, 2011 6.408 6.616 6.322 6.343 6,278,842 -0.15(-2.32%)
Aug 18, 2011 6.616 6.661 6.424 6.494 8,450,644 -0.30(-4.38%)
Aug 17, 2011 6.811 6.885 6.738 6.791 4,959,582 +0.01(+0.12%)
Aug 16, 2011 6.705 6.832 6.648 6.783 6,491,697 -0.04(-0.66%)
Aug 15, 2011 6.689 6.836 6.640 6.828 6,602,615 +0.24(+3.58%)
Aug 12, 2011 6.616 6.628 6.489 6.591 7,662,775 +0.07(+1.12%)
Aug 11, 2011 6.290 6.587 6.164 6.518 9,242,851 +0.26(+4.10%)
Aug 10, 2011 6.612 6.644 6.245 6.261 15,199,025 -0.48(-7.07%)
Aug 09, 2011 6.885 6.876 6.457 6.738 22,698,522 +0.16(+2.41%)
Aug 08, 2011 6.885 7.060 6.465 6.579 20,793,690 -0.56(-7.87%)
Aug 05, 2011 7.092 7.210 6.995 7.141 8,433,900 +0.06(+0.86%)
Aug 04, 2011 7.263 7.263 7.064 7.080 8,102,953 -0.28(-3.77%)
Aug 03, 2011 7.369 7.422 7.194 7.357 5,166,438 -0.05(-0.66%)
Aug 02, 2011 7.593 7.622 7.406 7.406 5,569,453 -0.26(-3.45%)
Aug 01, 2011 7.716 7.716 7.533 7.671 5,913,974 +0.02(+0.27%)
Jul 29, 2011 7.504 7.663 7.475 7.650 5,578,553 +0.04(+0.48%)
Jul 28, 2011 7.622 7.683 7.553 7.614 4,905,722 -0.07(-0.85%)
Jul 27, 2011 7.679 7.724 7.610 7.679 5,698,630 -0.04(-0.48%)
Jul 26, 2011 7.520 7.760 7.496 7.716 7,250,739 +0.23(+3.10%)
Jul 25, 2011 7.439 7.536 7.386 7.483 3,706,972 -0.02(-0.22%)
Jul 22, 2011 7.487 7.508 7.463 7.500 5,822,630 +0.03(+0.44%)
Jul 21, 2011 7.418 7.528 7.369 7.467 4,923,578 +0.10(+1.38%)
Jul 20, 2011 7.422 7.504 7.341 7.365 5,397,787 -0.07(-0.99%)
Jul 19, 2011 7.467 7.504 7.390 7.439 5,475,271 +0.00(+0.05%)
Jul 18, 2011 7.414 7.451 7.320 7.435 5,733,799 -0.04(-0.54%)
Jul 15, 2011 7.512 7.630 7.451 7.475 3,648,094 +0.01(+0.11%)
Jul 14, 2011 7.593 7.626 7.459 7.467 4,703,335 -0.16(-2.08%)
Jul 13, 2011 7.406 7.638 7.398 7.626 9,223,800 +0.26(+3.54%)
Jul 12, 2011 7.386 7.459 7.365 7.365 4,664,670 -0.07(-0.88%)
Jul 11, 2011 7.483 7.490 7.400 7.430 4,674,916 -0.17(-2.20%)
Jul 08, 2011 7.593 7.638 7.545 7.597 3,300,264 -0.11(-1.37%)
Jul 07, 2011 7.724 7.740 7.630 7.703 5,411,055 +0.09(+1.18%)
Jul 06, 2011 7.622 7.638 7.536 7.614 4,307,166 -0.02(-0.32%)
Jul 05, 2011 7.703 7.740 7.597 7.638 5,805,132 -0.16(-2.04%)
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.