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 31, 2003 7.735 8.011 7.734 8.005 737,718 +0.32(+4.22%)
Dec 30, 2003 7.574 7.715 7.568 7.681 333,304 +0.14(+1.86%)
Dec 29, 2003 7.445 7.609 7.445 7.541 180,227 -0.02(-0.26%)
Dec 26, 2003 7.503 7.562 7.503 7.561 23,013 +0.04(+0.53%)
Dec 24, 2003 7.561 7.562 7.493 7.521 130,322 -0.06(-0.84%)
Dec 23, 2003 7.623 7.631 7.533 7.585 250,819 -0.02(-0.24%)
Dec 22, 2003 7.585 7.671 7.563 7.603 184,623 -0.00(-0.01%)
Dec 19, 2003 7.522 7.783 7.522 7.604 302,275 -0.00(-0.03%)
Dec 18, 2003 7.396 7.665 7.396 7.606 675,659 +0.23(+3.17%)
Dec 17, 2003 7.261 7.443 7.261 7.372 259,352 +0.09(+1.26%)
Dec 16, 2003 7.164 7.337 7.164 7.280 594,725 +0.05(+0.68%)
Dec 15, 2003 7.677 7.677 7.222 7.231 510,429 -0.27(-3.56%)
Dec 12, 2003 7.599 7.600 7.444 7.498 336,149 -0.12(-1.54%)
Dec 11, 2003 7.575 7.715 7.563 7.615 299,689 +0.04(+0.52%)
Dec 10, 2003 7.759 7.759 7.522 7.575 435,959 -0.21(-2.67%)
Dec 09, 2003 7.793 7.856 7.777 7.783 552,577 +0.09(+1.13%)
Dec 08, 2003 7.638 7.720 7.638 7.696 484,572 +0.10(+1.31%)
Dec 05, 2003 7.530 7.642 7.503 7.596 261,162 +0.04(+0.50%)
Dec 04, 2003 7.676 7.793 7.565 7.559 520,255 -0.10(-1.29%)
Dec 03, 2003 7.692 7.860 7.638 7.657 1,157,904 +0.13(+1.79%)
Dec 02, 2003 8.097 8.101 7.503 7.523 1,601,621 -0.55(-6.81%)
Dec 01, 2003 8.043 8.043 7.899 8.073 470,091 +0.10(+1.21%)
Nov 28, 2003 7.783 7.985 7.783 7.976 391,484 +0.17(+2.17%)
Nov 26, 2003 7.735 7.841 7.735 7.807 779,607 +0.07(+0.87%)
Nov 25, 2003 7.734 7.735 7.633 7.739 551,026 +0.02(+0.25%)
Nov 24, 2003 7.498 7.730 7.498 7.720 396,656 +0.28(+3.77%)
Nov 21, 2003 7.430 7.541 7.397 7.440 487,933 +0.07(+0.92%)
Nov 20, 2003 7.105 7.401 7.105 7.372 938,373 +0.27(+3.76%)
Nov 19, 2003 7.125 7.179 6.981 7.105 1,619,722 -0.15(-2.03%)
Nov 18, 2003 7.735 7.735 7.251 7.252 1,464,059 -0.51(-6.53%)
Nov 17, 2003 7.865 7.889 7.751 7.759 329,426 -0.13(-1.65%)
Nov 14, 2003 8.005 8.044 7.870 7.889 578,176 -0.14(-1.69%)
Nov 13, 2003 7.810 8.060 7.753 8.025 599,379 +0.20(+2.49%)
Nov 12, 2003 7.807 7.880 7.794 7.829 651,353 -0.05(-0.64%)
Nov 11, 2003 7.928 7.928 7.841 7.880 432,856 -0.19(-2.30%)
Nov 10, 2003 7.909 8.065 7.909 8.065 570,160 +0.18(+2.23%)
Nov 07, 2003 7.986 7.986 7.876 7.889 572,746 -0.01(-0.12%)
Nov 06, 2003 7.715 7.952 7.715 7.899 856,663 +0.15(+1.87%)
Nov 05, 2003 7.992 7.754 7.638 7.754 544,044 -0.07(-0.94%)
Nov 04, 2003 7.992 7.992 7.811 7.827 685,718 -0.13(-1.63%)
Nov 03, 2003 7.492 8.110 7.599 7.957 1,218,636 +0.47(+6.21%)
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%)
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.