FinancialContent is the trusted provider of stock market information to the media industry.
Mobile Telesystems (NY: MBT)
7.590 USD  UNCHANGED
Official Closing Price  /  Updated: 5:08 AM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 7.670 7.670 7.550 7.590 1,949,355 -0.10(-1.30%)
Aug 16, 2019 7.540 7.720 7.535 7.690 4,386,800 +0.15(+1.99%)
Aug 15, 2019 7.670 7.810 7.510 7.540 5,111,496 -0.17(-2.20%)
Aug 14, 2019 7.810 7.810 7.710 7.710 2,768,347 -0.16(-2.03%)
Aug 13, 2019 7.800 7.930 7.765 7.870 1,856,442 +0.04(+0.58%)
Aug 12, 2019 7.810 7.855 7.805 7.825 1,471,707 -0.01(-0.19%)
Aug 09, 2019 7.870 7.920 7.810 7.840 1,367,400 -0.04(-0.51%)
Aug 08, 2019 7.950 7.970 7.860 7.880 1,932,285 -0.02(-0.25%)
Aug 07, 2019 7.820 7.940 7.810 7.900 1,878,634 +0.04(+0.51%)
Aug 06, 2019 7.920 7.950 7.830 7.860 2,519,695 +0.06(+0.77%)
Aug 05, 2019 7.930 7.950 7.760 7.800 3,762,315 -0.13(-1.64%)
Aug 02, 2019 7.970 7.990 7.920 7.930 2,960,100 -0.07(-0.88%)
Aug 01, 2019 8.250 8.280 7.980 8.000 2,976,373 -0.17(-2.08%)
Jul 31, 2019 8.400 8.420 8.110 8.170 3,289,214 -0.14(-1.68%)
Jul 30, 2019 8.420 8.475 8.280 8.310 1,769,504 +0.01(+0.12%)
Jul 29, 2019 8.370 8.380 8.260 8.300 1,986,378 -0.02(-0.24%)
Jul 26, 2019 8.380 8.420 8.300 8.320 1,317,500 -0.03(-0.36%)
Jul 25, 2019 8.470 8.470 8.350 8.350 1,913,862 -0.02(-0.24%)
Jul 24, 2019 8.450 8.480 8.370 8.370 1,910,394 -0.09(-1.06%)
Jul 23, 2019 8.400 8.505 8.385 8.460 2,756,727 +0.11(+1.32%)
Jul 22, 2019 8.360 8.425 8.340 8.350 2,025,877 +0.03(+0.36%)
Jul 19, 2019 8.490 8.500 8.320 8.320 2,062,500 -0.09(-1.07%)
Jul 18, 2019 8.480 8.490 8.360 8.410 2,324,937 -0.12(-1.41%)
Jul 17, 2019 8.590 8.590 8.480 8.530 1,747,602 -0.03(-0.35%)
Jul 16, 2019 8.600 8.640 8.530 8.560 1,130,345 -0.04(-0.47%)
Jul 15, 2019 8.680 8.740 8.600 8.600 1,324,765 -0.10(-1.15%)
Jul 12, 2019 8.630 8.710 8.530 8.700 1,384,400 +0.04(+0.46%)
Jul 11, 2019 8.660 8.720 8.560 8.660 2,174,576 +0.00(+0.00%)
Jul 10, 2019 8.660 8.680 8.600 8.660 2,197,801 +0.03(+0.35%)
Jul 09, 2019 8.460 8.650 8.460 8.630 3,901,070 +0.14(+1.65%)
Jul 08, 2019 8.480 8.570 8.440 8.490 3,264,926 -0.47(-5.25%)
Jul 05, 2019 8.950 9.020 8.890 8.960 4,627,200 -0.01(-0.11%)
Jul 03, 2019 8.940 9.020 8.900 8.970 2,152,500 +0.07(+0.79%)
Jul 02, 2019 9.160 9.160 8.820 8.900 3,902,567 -0.30(-3.26%)
Jul 01, 2019 9.410 9.460 9.160 9.200 3,687,924 -0.11(-1.18%)
Jun 28, 2019 9.430 9.460 9.260 9.310 2,493,900 -0.01(-0.11%)
Jun 27, 2019 9.490 9.490 9.270 9.320 2,879,568 -0.17(-1.79%)
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%)
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.