Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2003 7.311 7.599 7.285 7.492 877,608 +0.18(+2.42%)
Oct 30, 2003 7.590 7.590 7.203 7.315 2,363,646 -0.35(-4.53%)
Oct 29, 2003 7.880 7.888 7.614 7.662 710,826 -0.24(-3.00%)
Oct 28, 2003 7.777 7.891 7.759 7.899 753,491 +0.16(+2.07%)
Oct 27, 2003 7.783 7.888 7.355 7.739 1,700,397 -0.04(-0.57%)
Oct 24, 2003 7.686 7.821 7.674 7.783 577,918 +0.10(+1.26%)
Oct 23, 2003 7.614 7.783 7.590 7.686 702,034 -0.02(-0.31%)
Oct 22, 2003 7.851 7.851 7.493 7.710 1,336,839 -0.23(-2.96%)
Oct 21, 2003 8.005 8.005 7.881 7.945 695,311 -0.16(-1.93%)
Oct 20, 2003 8.233 8.233 7.992 8.102 605,585 -0.16(-1.99%)
Oct 17, 2003 8.378 8.442 8.258 8.266 362,524 -0.13(-1.58%)
Oct 16, 2003 8.266 8.400 8.257 8.399 467,247 +0.13(+1.60%)
Oct 15, 2003 8.237 8.247 8.210 8.266 323,478 +0.03(+0.35%)
Oct 14, 2003 8.146 8.260 8.146 8.237 487,674 +0.17(+2.10%)
Oct 13, 2003 7.957 8.136 7.937 8.068 719,100 +0.11(+1.40%)
Oct 10, 2003 8.265 8.314 7.899 7.957 1,128,685 -0.31(-3.73%)
Oct 09, 2003 8.384 8.440 8.184 8.265 723,237 -0.09(-1.13%)
Oct 08, 2003 8.293 8.383 8.266 8.360 988,278 +0.07(+0.80%)
Oct 07, 2003 8.419 8.402 8.131 8.293 1,139,804 -0.13(-1.49%)
Oct 06, 2003 8.218 8.427 8.163 8.419 847,096 +0.35(+4.29%)
Oct 03, 2003 7.879 8.213 7.870 8.073 1,119,118 +0.23(+2.98%)
Oct 02, 2003 7.633 7.885 7.633 7.839 1,084,986 +0.26(+3.42%)
Oct 01, 2003 7.184 7.598 7.184 7.580 1,623,342 +0.47(+6.59%)
Sep 30, 2003 7.348 7.366 7.111 7.111 562,403 -0.24(-3.22%)
Sep 29, 2003 7.098 7.348 7.098 7.348 886,141 +0.38(+5.51%)
Sep 26, 2003 6.995 6.998 6.816 6.964 582,572 -0.06(-0.79%)
Sep 25, 2003 7.106 7.106 6.984 7.019 380,365 -0.14(-1.89%)
Sep 24, 2003 7.203 7.309 7.082 7.155 705,137 +0.05(+0.68%)
Sep 23, 2003 6.960 7.107 6.960 7.106 543,527 +0.17(+2.45%)
Sep 22, 2003 6.894 6.937 6.865 6.936 143,251 -0.02(-0.24%)
Sep 19, 2003 6.985 6.985 6.927 6.952 362,006 -0.02(-0.35%)
Sep 18, 2003 6.797 7.048 6.797 6.977 521,031 +0.18(+2.65%)
Sep 17, 2003 6.865 6.873 6.700 6.797 626,013 -0.01(-0.16%)
Sep 16, 2003 6.944 6.980 6.797 6.807 575,849 -0.14(-2.00%)
Sep 15, 2003 6.942 6.961 6.886 6.947 565,247 +0.09(+1.34%)
Sep 12, 2003 6.729 6.908 6.667 6.855 579,469 +0.15(+2.16%)
Sep 11, 2003 6.531 6.777 6.531 6.710 973,022 +0.18(+2.81%)
Sep 10, 2003 6.729 6.748 6.497 6.526 813,481 -0.24(-3.53%)
Sep 09, 2003 7.019 7.025 6.755 6.765 538,873 -0.22(-3.09%)
Sep 08, 2003 6.822 6.981 6.816 6.981 442,682 +0.11(+1.60%)
Sep 05, 2003 6.952 6.952 6.789 6.870 439,321 -0.10(-1.44%)
Sep 04, 2003 7.088 7.184 6.913 6.971 579,469 -0.07(-0.98%)
Sep 03, 2003 7.005 7.122 6.894 7.040 705,654 +0.02(+0.22%)
Sep 02, 2003 6.971 7.089 6.913 7.024 690,398 +0.21(+3.08%)
Aug 29, 2003 6.697 6.903 6.669 6.814 1,086,279 +0.16(+2.41%)
Aug 28, 2003 6.504 6.665 6.444 6.654 1,050,337 +0.15(+2.32%)
Aug 27, 2003 6.352 6.560 6.323 6.503 617,480 +0.16(+2.51%)
Aug 26, 2003 6.309 6.420 6.255 6.343 1,242,200 +0.34(+5.60%)
Aug 25, 2003 6.130 6.130 5.962 6.007 283,916 -0.13(-2.16%)
Aug 22, 2003 6.168 6.275 6.125 6.139 692,467 +0.12(+1.93%)
Aug 21, 2003 5.849 6.072 5.849 6.023 544,303 +0.22(+3.83%)
Aug 20, 2003 5.811 5.830 5.721 5.801 411,136 -0.01(-0.18%)
Aug 19, 2003 5.859 5.935 5.795 5.812 317,790 -0.07(-1.22%)
Aug 18, 2003 5.787 6.023 5.787 5.883 486,123 +0.14(+2.51%)
Aug 15, 2003 5.745 5.745 5.724 5.739 77,314 -0.01(-0.10%)
Aug 14, 2003 5.762 5.762 5.597 5.745 394,846 -0.03(-0.50%)
Aug 13, 2003 5.704 5.835 5.704 5.774 532,667 +0.13(+2.26%)
Aug 12, 2003 5.628 5.655 5.561 5.646 183,847 +0.02(+0.34%)
Aug 11, 2003 5.410 5.694 5.410 5.627 573,522 +0.26(+4.94%)
Aug 08, 2003 5.197 5.385 5.197 5.362 410,102 +0.17(+3.18%)
Aug 07, 2003 5.052 5.236 5.028 5.197 890,795 -0.01(-0.19%)
Aug 06, 2003 5.115 5.206 5.086 5.206 315,721 +0.02(+0.47%)
Aug 05, 2003 5.243 5.260 5.163 5.182 679,797 -0.06(-1.16%)
Aug 04, 2003 5.269 5.269 5.191 5.243 250,301 -0.03(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.