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 (%)
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%)
Aug 01, 2003 5.327 5.327 5.232 5.277 244,096 -0.06(-1.21%)
Jul 31, 2003 5.357 5.376 5.327 5.342 191,863 +0.02(+0.44%)
Jul 30, 2003 5.208 5.366 5.173 5.319 218,496 +0.07(+1.36%)
Jul 29, 2003 5.318 5.318 5.173 5.247 269,953 -0.09(-1.67%)
Jul 28, 2003 5.482 5.511 5.318 5.336 398,983 -0.13(-2.32%)
Jul 25, 2003 5.366 5.474 5.356 5.463 314,428 +0.09(+1.60%)
Jul 24, 2003 5.414 5.487 5.377 5.377 364,334 +0.01(+0.20%)
Jul 23, 2003 5.293 5.418 5.250 5.366 523,099 +0.00(+0.00%)
Jul 22, 2003 5.487 5.569 5.318 5.366 718,325 -0.09(-1.67%)
Jul 21, 2003 5.291 5.463 5.211 5.457 911,481 +0.33(+6.39%)
Jul 18, 2003 5.124 5.180 4.907 5.129 1,017,497 +0.13(+2.53%)
Jul 17, 2003 5.182 5.347 4.888 5.002 1,879,332 -0.37(-6.94%)
Jul 16, 2003 5.608 5.608 5.303 5.376 1,275,815 -0.32(-5.54%)
Jul 15, 2003 5.791 5.801 5.656 5.691 508,619 -0.03(-0.51%)
Jul 14, 2003 5.535 5.753 5.511 5.720 917,428 +0.18(+3.34%)
Jul 11, 2003 5.492 5.554 5.486 5.535 1,172,126 -0.00(-0.09%)
Jul 10, 2003 5.521 5.603 5.337 5.540 1,688,503 -0.07(-1.21%)
Jul 09, 2003 5.919 5.927 5.608 5.608 1,266,248 -0.40(-6.60%)
Jul 08, 2003 5.994 6.115 5.898 6.004 1,031,719 +0.04(+0.65%)
Jul 07, 2003 5.994 6.014 5.811 5.965 797,190 +0.02(+0.33%)
Jul 03, 2003 5.994 5.994 5.869 5.946 1,136,442 -0.09(-1.52%)
Jul 02, 2003 5.724 6.074 5.724 6.038 1,710,999 +0.31(+5.49%)
Jul 01, 2003 5.724 5.762 5.670 5.724 390,191 +0.02(+0.34%)
Jun 30, 2003 5.849 5.907 5.704 5.704 989,054 +0.00(+0.00%)
Jun 27, 2003 5.496 5.749 5.494 5.704 540,424 +0.21(+3.87%)
Jun 26, 2003 5.443 5.569 5.385 5.492 595,501 +0.02(+0.44%)
Jun 25, 2003 5.298 5.503 5.298 5.467 457,421 +0.17(+3.19%)
Jun 24, 2003 5.250 5.317 5.240 5.298 251,853 +0.06(+1.20%)
Jun 23, 2003 5.306 5.306 5.189 5.235 532,150 -0.12(-2.22%)
Jun 20, 2003 5.409 5.414 5.326 5.354 250,819 -0.03(-0.57%)
Jun 19, 2003 5.405 5.434 5.376 5.385 393,036 -0.03(-0.46%)
Jun 18, 2003 5.485 5.492 5.366 5.410 826,927 +0.02(+0.39%)
Jun 17, 2003 5.390 5.448 5.347 5.389 917,170 +0.06(+1.20%)
Jun 16, 2003 5.149 5.336 5.149 5.325 538,097 +0.20(+3.90%)
Jun 13, 2003 5.134 5.144 5.077 5.125 256,507 +0.00(+0.02%)
Jun 12, 2003 5.049 5.139 5.049 5.124 386,571 +0.12(+2.47%)
Jun 11, 2003 4.979 5.042 4.902 5.000 678,245 +0.10(+2.01%)
Jun 10, 2003 5.001 5.023 4.834 4.902 485,864 -0.08(-1.52%)
Jun 09, 2003 5.081 5.105 4.974 4.977 380,365 -0.13(-2.50%)
Jun 06, 2003 5.045 5.144 5.045 5.105 439,579 +0.08(+1.68%)
Jun 05, 2003 4.979 5.037 4.955 5.021 409,843 +0.01(+0.29%)
Jun 04, 2003 5.042 5.090 4.975 5.006 634,029 -0.06(-1.18%)
Jun 03, 2003 5.148 5.149 5.057 5.066 540,683 -0.08(-1.60%)
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.