Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.782 4.782 4.544 4.641 644,630 -0.09(-1.96%)
Apr 29, 2003 4.641 4.766 4.612 4.734 1,148,596 +0.11(+2.32%)
Apr 28, 2003 4.578 4.713 4.578 4.626 545,337 +0.09(+1.92%)
Apr 25, 2003 4.549 4.551 4.510 4.539 239,700 +0.07(+1.51%)
Apr 24, 2003 4.492 4.572 4.467 4.472 516,118 -0.03(-0.56%)
Apr 23, 2003 4.369 4.602 4.369 4.497 1,039,218 +0.17(+3.84%)
Apr 22, 2003 4.331 4.341 4.278 4.330 674,108 -0.01(-0.25%)
Apr 21, 2003 4.301 4.362 4.301 4.341 366,402 +0.06(+1.49%)
Apr 17, 2003 4.230 4.292 4.182 4.277 1,175,229 +0.04(+0.84%)
Apr 16, 2003 4.252 4.252 4.204 4.241 692,208 -0.00(-0.11%)
Apr 15, 2003 4.323 4.323 4.071 4.246 3,008,535 -0.08(-1.74%)
Apr 14, 2003 4.447 4.481 4.312 4.322 2,378,643 -0.09(-1.97%)
Apr 11, 2003 4.380 4.433 4.360 4.409 605,068 +0.03(+0.66%)
Apr 10, 2003 4.443 4.477 4.331 4.380 1,051,888 -0.05(-1.09%)
Apr 09, 2003 4.370 4.496 4.355 4.428 1,428,375 +0.07(+1.66%)
Apr 08, 2003 4.254 4.380 4.216 4.356 898,294 +0.14(+3.42%)
Apr 07, 2003 4.140 4.249 4.140 4.212 446,302 +0.10(+2.33%)
Apr 04, 2003 4.090 4.166 4.051 4.116 202,465 +0.06(+1.48%)
Apr 03, 2003 4.090 4.090 4.017 4.056 177,900 -0.02(-0.59%)
Apr 02, 2003 4.095 4.124 4.064 4.080 175,056 +0.02(+0.60%)
Apr 01, 2003 3.981 4.104 3.981 4.056 242,544 +0.08(+1.97%)
Mar 31, 2003 3.965 4.008 3.916 3.978 227,805 -0.01(-0.29%)
Mar 28, 2003 4.003 4.011 3.940 3.989 414,239 -0.06(-1.41%)
Mar 27, 2003 4.125 4.125 3.887 4.046 1,148,596 -0.08(-1.88%)
Mar 26, 2003 4.061 4.148 4.021 4.124 390,450 +0.04(+0.99%)
Mar 25, 2003 4.128 4.128 4.042 4.083 198,069 -0.05(-1.10%)
Mar 24, 2003 4.206 4.207 4.052 4.128 468,023 -0.13(-3.06%)
Mar 21, 2003 4.278 4.322 4.254 4.259 728,150 +0.06(+1.38%)
Mar 20, 2003 4.196 4.245 4.168 4.201 144,544 -0.00(-0.02%)
Mar 19, 2003 4.070 4.230 4.070 4.202 415,790 +0.13(+3.11%)
Mar 18, 2003 4.128 4.192 4.051 4.075 557,231 -0.08(-1.86%)
Mar 17, 2003 4.128 4.233 4.085 4.153 357,352 +0.02(+0.59%)
Mar 14, 2003 4.058 4.133 4.058 4.128 400,017 +0.07(+1.74%)
Mar 13, 2003 4.054 4.085 3.954 4.058 500,603 +0.02(+0.58%)
Mar 12, 2003 4.075 4.075 3.974 4.035 622,910 -0.09(-2.16%)
Mar 11, 2003 4.109 4.186 4.075 4.124 450,698 -0.01(-0.23%)
Mar 10, 2003 4.225 4.225 4.114 4.133 493,880 -0.10(-2.42%)
Mar 07, 2003 4.254 4.255 4.201 4.236 502,672 -0.03(-0.68%)
Mar 06, 2003 4.254 4.278 4.249 4.265 371,315 +0.02(+0.43%)
Mar 05, 2003 4.215 4.298 4.214 4.246 1,019,825 +0.04(+0.97%)
Mar 04, 2003 4.225 4.247 4.114 4.206 1,180,659 -0.06(-1.52%)
Mar 03, 2003 4.172 4.346 4.172 4.271 1,288,485 +0.14(+3.30%)
Feb 28, 2003 3.916 4.167 3.916 4.134 1,071,023 +0.24(+6.08%)
Feb 27, 2003 3.877 3.914 3.877 3.897 218,238 +0.03(+0.77%)
Feb 26, 2003 3.863 3.905 3.863 3.867 290,898 +0.00(+0.10%)
Feb 25, 2003 3.825 3.877 3.825 3.863 365,109 +0.02(+0.50%)
Feb 24, 2003 3.867 3.896 3.827 3.844 304,602 -0.01(-0.23%)
Feb 21, 2003 3.817 3.911 3.817 3.853 848,388 +0.03(+0.89%)
Feb 20, 2003 3.825 3.842 3.809 3.819 223,409 +0.00(+0.03%)
Feb 19, 2003 3.766 3.840 3.761 3.818 365,368 +0.02(+0.59%)
Feb 18, 2003 3.867 3.867 3.780 3.796 334,080 -0.06(-1.60%)
Feb 14, 2003 3.795 3.858 3.763 3.858 563,179 +0.07(+1.84%)
Feb 13, 2003 3.743 3.816 3.743 3.788 478,366 +0.05(+1.24%)
Feb 12, 2003 3.655 3.761 3.650 3.742 322,444 +0.09(+2.52%)
Feb 11, 2003 3.579 3.688 3.579 3.650 411,653 +0.07(+1.97%)
Feb 10, 2003 3.521 3.659 3.490 3.579 413,980 +0.07(+1.98%)
Feb 07, 2003 3.534 3.558 3.485 3.510 145,061 -0.02(-0.55%)
Feb 06, 2003 3.500 3.542 3.471 3.529 323,478 +0.01(+0.39%)
Feb 05, 2003 3.513 3.562 3.461 3.515 560,076 +0.03(+0.75%)
Feb 04, 2003 3.529 3.547 3.453 3.489 182,813 -0.03(-0.85%)
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.