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 (%)
Dec 30, 2011 5.899 5.988 5.862 5.980 3,290,858 +0.12(+2.02%)
Dec 29, 2011 5.899 5.907 5.764 5.862 4,122,234 -0.04(-0.76%)
Dec 28, 2011 5.948 5.976 5.882 5.907 4,609,861 -0.08(-1.36%)
Dec 27, 2011 6.029 6.086 5.923 5.988 2,677,727 -0.10(-1.67%)
Dec 23, 2011 6.090 6.200 6.043 6.090 4,801,344 +0.09(+1.42%)
Dec 21, 2011 5.984 6.090 5.915 6.005 5,166,578 -0.06(-1.01%)
Dec 20, 2011 5.874 6.100 5.846 6.066 9,955,421 +0.28(+4.86%)
Dec 19, 2011 5.878 5.988 5.687 5.785 8,864,397 -0.03(-0.56%)
Dec 16, 2011 5.931 5.997 5.817 5.817 16,187,239 -0.18(-3.05%)
Dec 15, 2011 5.927 6.062 5.927 6.001 8,763,794 +0.12(+2.01%)
Dec 14, 2011 5.842 5.988 5.842 5.882 9,565,367 -0.03(-0.55%)
Dec 13, 2011 5.939 6.041 5.862 5.915 9,314,615 +0.03(+0.48%)
Dec 12, 2011 6.037 6.037 5.805 5.887 9,131,306 -0.23(-3.79%)
Dec 09, 2011 6.164 6.237 6.049 6.119 9,556,174 -0.08(-1.25%)
Dec 08, 2011 6.302 6.351 6.111 6.196 13,651,281 -0.07(-1.04%)
Dec 07, 2011 6.261 6.318 6.241 6.261 8,622,557 -0.02(-0.39%)
Dec 06, 2011 6.559 6.559 6.241 6.286 17,253,726 -0.38(-5.68%)
Dec 05, 2011 6.669 6.730 6.587 6.665 7,803,346 +0.15(+2.25%)
Dec 02, 2011 6.795 6.799 6.473 6.518 20,089,322 -0.26(-3.79%)
Dec 01, 2011 7.048 7.105 6.718 6.775 9,000,992 -0.26(-3.76%)
Nov 30, 2011 6.775 7.060 6.693 7.039 16,625,281 +0.41(+6.21%)
Nov 29, 2011 6.428 6.689 6.388 6.628 11,149,896 +0.26(+4.09%)
Nov 28, 2011 6.449 6.563 6.274 6.367 9,642,724 +0.07(+1.03%)
Nov 25, 2011 6.135 6.355 5.980 6.302 8,894,679 +0.33(+5.53%)
Nov 23, 2011 6.082 6.139 5.944 5.972 10,426,406 -0.21(-3.43%)
Nov 22, 2011 5.622 6.253 5.581 6.184 18,898,818 +0.51(+9.05%)
Nov 21, 2011 5.536 5.690 5.406 5.671 7,083,161 -0.02(-0.29%)
Nov 18, 2011 5.630 5.764 5.548 5.687 5,701,343 +0.04(+0.79%)
Nov 17, 2011 5.675 5.781 5.601 5.642 5,407,135 -0.03(-0.57%)
Nov 16, 2011 5.703 5.805 5.626 5.675 5,437,167 -0.13(-2.25%)
Nov 15, 2011 5.671 5.821 5.618 5.805 4,978,892 +0.10(+1.79%)
Nov 14, 2011 5.699 5.744 5.646 5.703 3,805,820 -0.04(-0.78%)
Nov 11, 2011 5.581 5.797 5.557 5.748 3,595,808 +0.24(+4.36%)
Nov 10, 2011 5.573 5.622 5.483 5.508 5,615,778 +0.07(+1.35%)
Nov 09, 2011 5.671 5.720 5.410 5.434 9,101,274 -0.44(-7.55%)
Nov 08, 2011 6.025 6.033 5.817 5.878 7,612,356 -0.13(-2.24%)
Nov 07, 2011 5.944 6.111 5.907 6.013 4,910,903 +0.07(+1.23%)
Nov 04, 2011 5.817 5.948 5.801 5.939 4,594,226 +0.00(+0.00%)
Nov 03, 2011 5.842 5.948 5.728 5.939 4,794,363 +0.22(+3.92%)
Nov 02, 2011 5.740 5.809 5.626 5.715 4,334,601 +0.11(+2.04%)
Nov 01, 2011 5.628 5.675 5.548 5.601 6,635,375 -0.22(-3.78%)
Oct 31, 2011 6.017 6.029 5.821 5.821 5,824,069 -0.29(-4.80%)
Oct 28, 2011 6.045 6.125 5.952 6.115 4,948,411 +0.01(+0.13%)
Oct 27, 2011 6.066 6.155 6.013 6.106 7,862,430 +0.28(+4.83%)
Oct 26, 2011 5.882 5.935 5.756 5.825 4,679,048 +0.04(+0.63%)
Oct 25, 2011 5.785 5.870 5.671 5.789 6,155,894 -0.02(-0.35%)
Oct 24, 2011 5.789 5.948 5.768 5.809 8,950,211 +0.06(+1.06%)
Oct 21, 2011 5.593 5.801 5.585 5.748 7,339,548 +0.24(+4.29%)
Oct 20, 2011 5.528 5.622 5.455 5.512 8,011,711 -0.02(-0.37%)
Oct 19, 2011 5.687 5.732 5.418 5.532 14,732,085 -0.18(-3.21%)
Oct 18, 2011 5.528 5.748 5.528 5.715 11,913,715 -0.02(-0.28%)
Oct 17, 2011 5.797 5.821 5.634 5.732 8,567,126 -0.12(-2.09%)
Oct 14, 2011 5.854 5.960 5.789 5.854 9,661,058 +0.06(+0.98%)
Oct 13, 2011 5.744 5.829 5.724 5.797 6,900,462 +0.02(+0.42%)
Oct 12, 2011 5.728 5.834 5.699 5.772 10,140,866 +0.22(+4.04%)
Oct 11, 2011 5.658 5.675 5.540 5.548 9,527,131 -0.14(-2.51%)
Oct 10, 2011 5.622 5.728 5.593 5.691 9,681,568 +0.16(+2.87%)
Oct 07, 2011 5.410 5.744 5.369 5.532 15,721,470 +0.16(+3.03%)
Oct 06, 2011 5.398 5.406 5.263 5.369 11,937,582 +0.07(+1.38%)
Oct 05, 2011 4.848 5.304 4.807 5.296 14,158,562 +0.44(+9.15%)
Oct 04, 2011 4.677 4.854 4.648 4.852 8,910,881 -0.03(-0.58%)
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.