FinancialContent is the trusted provider of stock market information to the media industry.
Mobile Telesystems (NY: MBT)
9.490 USD  +0.180 (+1.93%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2019 9.330 9.630 9.290 9.490 3,959,559 +0.18(+1.93%)
Jun 25, 2019 9.240 9.335 9.180 9.310 2,322,128 +0.03(+0.32%)
Jun 24, 2019 9.180 9.290 9.100 9.280 2,880,816 +0.16(+1.75%)
Jun 21, 2019 8.900 9.140 8.890 9.120 5,977,100 +0.02(+0.22%)
Jun 20, 2019 8.950 9.100 8.944 9.100 3,486,550 +0.21(+2.36%)
Jun 19, 2019 8.710 8.900 8.690 8.890 2,549,472 +0.14(+1.60%)
Jun 18, 2019 8.530 8.780 8.520 8.750 3,459,993 +0.30(+3.55%)
Jun 17, 2019 8.530 8.570 8.440 8.450 2,155,707 -0.08(-0.94%)
Jun 14, 2019 8.400 8.555 8.398 8.530 2,537,300 +0.11(+1.31%)
Jun 13, 2019 8.350 8.480 8.330 8.420 4,275,851 +0.12(+1.45%)
Jun 12, 2019 8.470 8.470 8.280 8.300 2,108,728 -0.23(-2.70%)
Jun 11, 2019 8.330 8.550 8.320 8.530 6,181,805 +0.23(+2.77%)
Jun 10, 2019 8.170 8.320 8.130 8.300 2,338,390 +0.14(+1.72%)
Jun 07, 2019 8.040 8.190 8.020 8.160 2,160,800 +0.10(+1.24%)
Jun 06, 2019 8.050 8.145 8.010 8.060 6,772,505 +0.06(+0.75%)
Jun 05, 2019 7.940 8.020 7.890 8.000 2,419,381 +0.07(+0.88%)
Jun 04, 2019 8.020 8.035 7.880 7.930 2,469,035 -0.11(-1.37%)
Jun 03, 2019 7.790 8.040 7.780 8.040 3,202,686 +0.22(+2.81%)
May 31, 2019 7.800 7.845 7.740 7.820 1,651,600 -0.03(-0.38%)
May 30, 2019 7.850 7.950 7.825 7.850 2,419,278 +0.00(+0.00%)
May 29, 2019 7.740 7.900 7.690 7.850 3,564,567 +0.23(+3.02%)
May 28, 2019 7.920 7.930 7.620 7.620 5,720,495 -0.23(-2.93%)
May 24, 2019 8.130 8.130 7.785 7.850 3,846,600 -0.24(-2.97%)
May 23, 2019 7.870 8.150 7.790 8.090 5,800,726 +0.31(+3.98%)
May 22, 2019 7.830 7.870 7.750 7.780 3,201,568 +0.00(+0.00%)
May 21, 2019 7.800 7.810 7.735 7.780 2,677,443 +0.01(+0.13%)
May 20, 2019 7.790 7.820 7.725 7.770 2,185,366 +0.07(+0.91%)
May 17, 2019 7.760 7.780 7.695 7.700 2,922,500 +0.00(+0.00%)
May 16, 2019 7.860 7.890 7.690 7.700 2,606,970 -0.11(-1.41%)
May 15, 2019 7.780 7.880 7.750 7.810 1,589,123 +0.04(+0.51%)
May 14, 2019 7.770 7.840 7.730 7.770 1,793,856 +0.06(+0.78%)
May 13, 2019 7.750 7.790 7.690 7.710 1,788,824 -0.07(-0.90%)
May 10, 2019 7.800 7.820 7.715 7.780 1,749,600 +0.00(+0.00%)
May 09, 2019 7.820 7.820 7.585 7.780 2,567,493 -0.07(-0.89%)
May 08, 2019 7.860 7.965 7.840 7.850 2,278,117 +0.02(+0.26%)
May 07, 2019 8.020 8.030 7.780 7.830 1,975,377 -0.25(-3.09%)
May 06, 2019 7.970 8.110 7.960 8.080 1,527,368 -0.02(-0.25%)
May 03, 2019 8.050 8.145 7.995 8.100 3,931,800 +0.09(+1.12%)
May 02, 2019 7.870 8.050 7.870 8.010 2,918,870 +0.05(+0.63%)
May 01, 2019 7.910 7.970 7.840 7.960 2,665,976 +0.08(+1.02%)
Apr 30, 2019 7.830 7.920 7.800 7.880 2,046,136 +0.05(+0.64%)
Apr 29, 2019 7.870 7.905 7.810 7.830 954,213 -0.03(-0.38%)
Apr 26, 2019 7.840 7.885 7.790 7.860 1,072,700 +0.08(+1.03%)
Apr 25, 2019 7.850 7.870 7.760 7.780 2,091,141 -0.06(-0.77%)
Apr 24, 2019 8.010 8.030 7.820 7.840 2,734,006 -0.25(-3.09%)
Apr 23, 2019 8.060 8.115 8.050 8.090 2,018,871 +0.05(+0.62%)
Apr 22, 2019 8.110 8.130 8.030 8.040 1,626,662 -0.05(-0.62%)
Apr 18, 2019 8.000 8.130 7.940 8.090 3,038,200 +0.09(+1.12%)
Apr 17, 2019 8.000 8.010 7.955 8.000 2,828,955 +0.07(+0.88%)
Apr 16, 2019 8.020 8.020 7.880 7.930 3,091,061 -0.09(-1.12%)
Apr 15, 2019 8.090 8.100 7.990 8.020 2,227,969 +0.02(+0.25%)
Apr 12, 2019 8.120 8.135 7.955 8.000 2,610,100 -0.09(-1.11%)
Apr 11, 2019 8.080 8.100 8.000 8.090 2,119,993 +0.06(+0.75%)
Apr 10, 2019 7.990 8.100 7.950 8.030 2,347,318 +0.05(+0.63%)
Apr 09, 2019 8.120 8.160 7.960 7.980 4,700,323 -0.16(-1.97%)
Apr 08, 2019 8.040 8.155 7.980 8.140 2,524,108 -0.01(-0.12%)
Apr 05, 2019 8.050 8.160 8.050 8.150 2,408,700 +0.08(+0.99%)
Apr 04, 2019 7.880 8.100 7.850 8.070 2,336,212 +0.15(+1.89%)
Apr 03, 2019 7.860 7.950 7.850 7.920 2,359,008 +0.06(+0.76%)
Apr 02, 2019 7.790 7.940 7.790 7.860 2,635,140 +0.04(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.