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 (%)
Aug 31, 2016 8.200 8.270 8.120 8.130 2,949,858 -0.04(-0.49%)
Aug 30, 2016 8.330 8.330 8.120 8.170 1,803,210 -0.05(-0.61%)
Aug 29, 2016 8.280 8.340 8.185 8.220 2,115,276 +0.03(+0.37%)
Aug 26, 2016 8.330 8.490 8.140 8.190 2,696,994 -0.12(-1.44%)
Aug 25, 2016 8.330 8.370 8.260 8.310 1,885,790 +0.03(+0.36%)
Aug 24, 2016 8.310 8.360 8.250 8.280 1,546,203 -0.06(-0.72%)
Aug 23, 2016 8.560 8.570 8.300 8.340 3,128,118 -0.09(-1.07%)
Aug 22, 2016 8.520 8.550 8.400 8.430 2,658,072 -0.15(-1.75%)
Aug 19, 2016 8.610 8.620 8.530 8.580 2,456,849 -0.10(-1.15%)
Aug 18, 2016 8.680 8.694 8.530 8.680 3,126,868 -0.33(-3.66%)
Aug 17, 2016 9.110 9.110 8.940 9.010 3,348,892 -0.06(-0.66%)
Aug 16, 2016 9.190 9.210 9.050 9.070 2,247,229 -0.07(-0.77%)
Aug 15, 2016 9.200 9.280 9.115 9.140 1,436,933 -0.01(-0.11%)
Aug 12, 2016 9.220 9.260 9.090 9.150 1,396,030 -0.06(-0.65%)
Aug 11, 2016 9.210 9.290 9.060 9.210 1,760,135 +0.11(+1.21%)
Aug 10, 2016 9.150 9.190 9.043 9.100 1,554,746 -0.04(-0.44%)
Aug 09, 2016 9.030 9.140 9.020 9.140 2,349,721 +0.12(+1.33%)
Aug 08, 2016 8.910 9.050 8.900 9.020 1,435,983 +0.16(+1.81%)
Aug 05, 2016 8.750 8.890 8.720 8.860 1,005,934 +0.12(+1.37%)
Aug 04, 2016 8.690 8.790 8.580 8.740 1,542,809 +0.05(+0.58%)
Aug 03, 2016 8.560 8.710 8.490 8.690 1,195,236 +0.14(+1.64%)
Aug 02, 2016 8.790 8.900 8.430 8.550 2,589,841 -0.23(-2.62%)
Aug 01, 2016 8.840 8.880 8.720 8.780 1,750,906 -0.11(-1.24%)
Jul 29, 2016 8.760 8.910 8.700 8.890 2,457,500 +0.15(+1.72%)
Jul 28, 2016 8.800 8.800 8.615 8.740 2,483,285 +0.00(+0.00%)
Jul 27, 2016 8.900 8.920 8.611 8.740 1,951,175 -0.13(-1.47%)
Jul 26, 2016 8.860 8.900 8.790 8.870 1,582,210 -0.06(-0.67%)
Jul 25, 2016 9.000 9.000 8.795 8.930 2,133,615 -0.08(-0.89%)
Jul 22, 2016 9.030 9.110 8.910 9.010 1,576,888 -0.02(-0.22%)
Jul 21, 2016 8.890 9.110 8.890 9.030 1,656,592 +0.11(+1.23%)
Jul 20, 2016 8.890 8.970 8.670 8.920 4,101,468 +0.02(+0.22%)
Jul 19, 2016 8.980 9.020 8.850 8.900 2,217,218 -0.08(-0.89%)
Jul 18, 2016 8.820 9.015 8.790 8.980 2,339,334 +0.14(+1.58%)
Jul 15, 2016 8.780 8.900 8.740 8.840 2,655,343 +0.09(+1.03%)
Jul 14, 2016 8.790 8.900 8.740 8.750 1,875,956 -0.09(-1.02%)
Jul 13, 2016 8.800 8.840 8.700 8.840 3,121,898 +0.02(+0.23%)
Jul 12, 2016 8.830 8.900 8.794 8.820 2,891,060 +0.08(+0.92%)
Jul 11, 2016 8.580 8.780 8.580 8.740 5,641,158 +0.24(+2.82%)
Jul 08, 2016 8.500 8.530 8.430 8.500 5,629,316 +0.07(+0.83%)
Jul 07, 2016 8.530 8.590 8.405 8.430 3,786,451 -0.16(-1.86%)
Jul 06, 2016 8.310 8.600 8.270 8.590 3,288,388 +0.13(+1.54%)
Jul 05, 2016 8.370 8.510 8.270 8.460 3,370,804 +0.08(+0.95%)
Jul 01, 2016 8.170 8.380 8.380 8.380 3,086,500 +0.10(+1.21%)
Jun 30, 2016 8.250 8.300 7.930 8.280 5,271,467 -0.29(-3.38%)
Jun 29, 2016 8.290 8.635 8.230 8.570 5,662,410 +0.28(+3.38%)
Jun 28, 2016 8.060 8.340 8.060 8.290 4,378,100 +0.50(+6.42%)
Jun 27, 2016 7.900 7.935 7.690 7.790 4,442,428 -0.15(-1.89%)
Jun 24, 2016 8.140 8.220 7.910 7.940 4,542,841 -0.59(-6.92%)
Jun 23, 2016 8.500 8.600 8.410 8.530 10,152,350 -0.13(-1.50%)
Jun 22, 2016 8.800 8.880 8.595 8.660 3,424,617 -0.13(-1.48%)
Jun 21, 2016 8.750 9.000 8.730 8.790 6,157,031 +0.20(+2.33%)
Jun 20, 2016 8.550 8.720 8.550 8.590 4,986,422 +0.23(+2.75%)
Jun 17, 2016 8.520 8.540 8.210 8.360 5,119,046 -0.04(-0.48%)
Jun 16, 2016 8.730 8.740 8.280 8.400 5,515,579 -0.42(-4.76%)
Jun 15, 2016 8.810 8.890 8.700 8.820 2,477,921 +0.00(+0.00%)
Jun 14, 2016 8.700 8.830 8.655 8.820 2,327,261 +0.00(+0.00%)
Jun 13, 2016 8.580 8.880 8.520 8.820 2,126,140 +0.12(+1.38%)
Jun 10, 2016 8.830 8.840 8.630 8.700 2,385,865 -0.25(-2.79%)
Jun 09, 2016 9.110 9.150 8.950 8.950 1,858,405 -0.35(-3.76%)
Jun 08, 2016 9.300 9.420 9.235 9.300 2,421,507 +0.03(+0.32%)
Jun 07, 2016 9.200 9.290 9.100 9.270 2,962,437 +0.13(+1.42%)
Jun 06, 2016 9.160 9.163 8.770 9.140 7,592,060 +0.14(+1.56%)
Jun 03, 2016 9.020 9.050 8.870 9.000 1,783,468 +0.06(+0.67%)
Jun 02, 2016 8.560 8.970 8.528 8.940 2,821,339 +0.17(+1.94%)
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.