Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2002 3.239 3.280 3.142 3.163 727,116 -0.06(-2.01%)
Oct 30, 2002 3.064 3.286 3.064 3.228 1,544,217 +0.18(+6.03%)
Oct 29, 2002 3.094 3.094 3.039 3.045 299,689 -0.03(-1.13%)
Oct 28, 2002 3.133 3.142 3.079 3.079 386,054 -0.03(-0.93%)
Oct 25, 2002 3.026 3.108 3.026 3.108 1,269,351 +0.07(+2.23%)
Oct 24, 2002 3.162 3.162 2.956 3.041 808,051 -0.11(-3.38%)
Oct 23, 2002 3.181 3.185 3.108 3.147 196,259 -0.03(-0.91%)
Oct 22, 2002 3.133 3.181 3.133 3.176 158,765 +0.03(+0.92%)
Oct 21, 2002 3.123 3.186 3.114 3.147 405,964 -0.06(-1.87%)
Oct 18, 2002 3.298 3.298 3.157 3.207 367,954 -0.12(-3.46%)
Oct 17, 2002 3.191 3.340 3.191 3.322 665,575 +0.10(+3.12%)
Oct 16, 2002 3.171 3.234 3.171 3.221 163,420 -0.01(-0.36%)
Oct 15, 2002 3.017 3.258 3.017 3.233 689,364 +0.27(+9.10%)
Oct 14, 2002 2.957 2.968 2.929 2.963 90,243 +0.01(+0.23%)
Oct 11, 2002 2.910 2.997 2.910 2.957 153,077 +0.07(+2.45%)
Oct 10, 2002 2.794 2.896 2.794 2.886 277,969 +0.07(+2.58%)
Oct 09, 2002 2.833 2.838 2.813 2.813 366,402 -0.04(-1.46%)
Oct 08, 2002 2.812 2.886 2.812 2.855 372,349 +0.04(+1.37%)
Oct 07, 2002 2.919 2.919 2.775 2.816 452,249 -0.10(-3.54%)
Oct 04, 2002 2.944 2.959 2.915 2.920 275,125 -0.03(-1.08%)
Oct 03, 2002 2.939 2.983 2.939 2.952 247,974 +0.01(+0.43%)
Oct 02, 2002 3.007 3.028 2.937 2.939 115,066 -0.06(-1.90%)
Oct 01, 2002 2.915 3.017 2.911 2.996 118,945 +0.08(+2.62%)
Sep 30, 2002 3.041 3.042 2.920 2.920 139,114 -0.14(-4.43%)
Sep 27, 2002 3.056 3.073 3.046 3.055 208,412 -0.03(-0.82%)
Sep 26, 2002 2.988 3.094 2.988 3.080 508,619 +0.07(+2.28%)
Sep 25, 2002 2.949 3.041 2.949 3.012 85,071 +0.10(+3.49%)
Sep 24, 2002 2.929 2.929 2.901 2.910 62,575 -0.01(-0.20%)
Sep 23, 2002 2.973 3.005 2.899 2.916 120,755 -0.06(-1.92%)
Sep 20, 2002 2.934 3.031 2.886 2.973 304,602 +0.06(+2.16%)
Sep 19, 2002 3.021 3.021 2.910 2.910 3,464,922 -0.09(-2.90%)
Sep 18, 2002 3.036 3.070 2.997 2.997 287,795 -0.10(-3.12%)
Sep 17, 2002 3.118 3.123 3.093 3.094 447,854 -0.02(-0.62%)
Sep 16, 2002 3.036 3.118 3.036 3.113 567,575 +0.08(+2.52%)
Sep 13, 2002 3.036 3.070 3.034 3.037 469,574 -0.02(-0.76%)
Sep 12, 2002 3.084 3.093 3.048 3.060 228,064 -0.02(-0.72%)
Sep 11, 2002 3.104 3.107 3.069 3.082 363,041 -0.02(-0.72%)
Sep 10, 2002 3.128 3.133 3.042 3.104 1,020,859 -0.03(-1.08%)
Sep 09, 2002 3.123 3.171 3.075 3.138 466,730 +0.05(+1.60%)
Sep 06, 2002 2.937 3.089 2.929 3.089 425,358 +0.15(+5.06%)
Sep 05, 2002 2.839 2.978 2.835 2.940 158,765 +0.09(+3.12%)
Sep 04, 2002 2.828 2.927 2.757 2.851 253,663 +0.05(+1.69%)
Sep 03, 2002 2.847 2.847 2.746 2.804 341,579 -0.04(-1.53%)
Aug 30, 2002 2.861 2.934 2.834 2.847 149,457 -0.03(-1.14%)
Aug 29, 2002 2.939 2.939 2.876 2.880 348,819 -0.07(-2.30%)
Aug 28, 2002 2.949 3.060 2.920 2.948 409,326 -0.00(-0.03%)
Aug 27, 2002 3.036 3.065 2.925 2.949 507,843 -0.06(-2.09%)
Aug 26, 2002 2.891 3.027 2.891 3.012 234,011 +0.10(+3.32%)
Aug 23, 2002 2.949 2.955 2.852 2.915 152,301 -0.09(-2.99%)
Aug 22, 2002 3.128 3.133 2.973 3.005 255,990 -0.06(-1.80%)
Aug 21, 2002 2.939 3.075 2.939 3.060 212,032 +0.12(+4.08%)
Aug 20, 2002 2.861 2.968 2.852 2.940 420,445 +0.16(+5.59%)
Aug 16, 2002 2.829 2.833 2.746 2.784 318,307 -0.08(-2.64%)
Aug 15, 2002 2.789 2.876 2.767 2.860 651,095 +0.09(+3.43%)
Aug 14, 2002 2.697 2.780 2.639 2.765 215,911 +0.07(+2.69%)
Aug 13, 2002 2.577 2.724 2.577 2.693 487,674 +0.11(+4.31%)
Aug 12, 2002 2.548 2.586 2.543 2.581 91,277 +0.12(+5.08%)
Aug 07, 2002 2.446 2.496 2.369 2.457 116,617 +0.03(+1.23%)
Aug 06, 2002 2.319 2.441 2.319 2.427 286,761 +0.11(+4.80%)
Aug 05, 2002 2.480 2.481 2.296 2.316 361,748 -0.17(-6.92%)
Aug 02, 2002 2.550 2.550 2.465 2.488 263,747 -0.06(-2.46%)
Aug 01, 2002 2.538 2.606 2.490 2.550 114,807 +0.03(+1.07%)
Jul 31, 2002 2.610 2.659 2.514 2.523 247,457 -0.10(-3.69%)
Jul 30, 2002 2.668 2.668 2.533 2.620 356,318 -0.09(-3.49%)
Jul 29, 2002 2.466 2.741 2.466 2.715 517,152 +0.25(+10.07%)
Jul 26, 2002 2.572 2.572 2.465 2.466 155,404 -0.11(-4.10%)
Jul 25, 2002 2.591 2.620 2.543 2.572 466,988 -0.02(-0.93%)
Jul 24, 2002 2.464 2.625 2.408 2.596 640,234 +0.11(+4.31%)
Jul 23, 2002 2.649 2.649 2.456 2.489 193,932 -0.16(-6.16%)
Jul 22, 2002 2.697 2.707 2.630 2.652 313,911 -0.05(-1.83%)
Jul 19, 2002 2.717 2.726 2.683 2.701 256,507 -0.11(-3.92%)
Jul 17, 2002 2.973 2.973 2.775 2.812 235,563 -0.05(-1.76%)
Jul 12, 2002 2.901 2.901 2.814 2.862 145,837 -0.03(-1.04%)
Jul 11, 2002 2.910 2.920 2.770 2.892 540,165 -0.02(-0.63%)
Jul 10, 2002 2.929 3.052 2.896 2.910 393,036 -0.06(-1.95%)
Jul 09, 2002 2.954 2.968 2.954 2.968 333,563 +0.01(+0.49%)
Jul 08, 2002 2.973 2.973 2.954 2.954 359,938 -0.02(-0.65%)
Jul 05, 2002 2.857 2.985 2.852 2.973 139,631 +0.20(+7.03%)
Jul 04, 2002 2.784 2.876 2.751 2.778 319,083 +0.00(+0.00%)
Jul 03, 2002 2.784 2.876 2.751 2.778 319,083 -0.02(-0.73%)
Jul 02, 2002 2.886 2.886 2.760 2.798 207,119 -0.09(-3.21%)
Jul 01, 2002 2.925 3.012 2.891 2.891 268,402 -0.04(-1.29%)
Jun 28, 2002 2.853 2.958 2.838 2.929 388,640 +0.08(+2.82%)
Jun 27, 2002 2.719 2.867 2.719 2.848 327,099 +0.13(+4.77%)
Jun 26, 2002 2.697 2.746 2.638 2.719 370,539 -0.06(-2.26%)
Jun 25, 2002 2.635 2.842 2.635 2.782 587,226 +0.17(+6.60%)
Jun 21, 2002 2.656 2.656 2.608 2.609 148,681 -0.04(-1.68%)
Jun 20, 2002 2.804 2.804 2.649 2.654 348,560 -0.15(-5.34%)
Jun 19, 2002 2.905 2.908 2.770 2.804 158,507 -0.09(-3.01%)
Jun 18, 2002 2.909 2.929 2.891 2.891 102,396 -0.03(-0.96%)
Jun 17, 2002 2.881 2.920 2.875 2.919 162,903 +0.05(+1.58%)
Jun 14, 2002 2.925 2.929 2.873 2.873 277,193 -0.15(-4.93%)
Jun 12, 2002 2.983 3.041 2.983 3.022 150,232 +0.03(+0.84%)
Jun 11, 2002 2.968 3.069 2.959 2.997 418,117 +0.02(+0.65%)
Jun 10, 2002 2.997 3.024 2.978 2.978 133,166 -0.01(-0.32%)
Jun 07, 2002 2.989 3.026 2.973 2.988 296,328 +0.01(+0.26%)
Jun 06, 2002 3.008 3.015 2.934 2.980 235,304 -0.04(-1.25%)
Jun 05, 2002 3.062 3.062 3.002 3.017 184,106 -0.08(-2.62%)
May 31, 2002 3.079 3.118 3.050 3.099 484,054 -0.14(-4.33%)
May 28, 2002 3.311 3.311 3.191 3.239 539,648 -0.09(-2.76%)
May 27, 2002 3.311 3.382 3.307 3.331 481,210 +0.00(+0.00%)
May 24, 2002 3.311 3.382 3.307 3.331 481,210 +0.02(+0.53%)
May 23, 2002 3.316 3.331 3.239 3.313 352,180 +0.04(+1.09%)
May 22, 2002 3.136 3.316 3.118 3.278 601,189 +0.12(+3.86%)
May 21, 2002 3.094 3.181 3.094 3.156 154,370 +0.08(+2.74%)
May 20, 2002 3.133 3.162 3.065 3.072 355,801 -0.06(-1.88%)
May 17, 2002 3.133 3.244 3.131 3.131 654,715 +0.04(+1.16%)
May 16, 2002 3.027 3.133 3.027 3.095 663,248 +0.07(+2.43%)
May 15, 2002 3.065 3.118 2.954 3.021 1,195,139 -0.04(-1.42%)
May 14, 2002 2.997 3.108 2.965 3.065 1,344,596 +0.26(+9.31%)
May 13, 2002 2.756 2.809 2.756 2.804 504,223 +0.06(+2.15%)
May 10, 2002 2.828 2.828 2.722 2.745 694,536 -0.08(-2.94%)
May 09, 2002 2.804 2.876 2.765 2.828 798,483 -0.07(-2.50%)
May 08, 2002 2.929 2.978 2.881 2.901 1,049,302 +0.02(+0.67%)
May 07, 2002 2.927 2.939 2.848 2.881 564,472 -0.04(-1.52%)
May 06, 2002 2.920 2.954 2.891 2.926 375,194 +0.01(+0.20%)
May 03, 2002 2.920 2.929 2.904 2.920 342,613 +0.01(+0.50%)
May 02, 2002 3.118 3.121 2.870 2.905 659,111 -0.14(-4.51%)
May 01, 2002 3.031 3.059 3.019 3.043 246,681 +0.01(+0.38%)
Apr 30, 2002 3.050 3.089 3.007 3.031 432,598 -0.02(-0.54%)
Apr 29, 2002 3.123 3.139 3.044 3.047 349,336 -0.08(-2.41%)
Apr 26, 2002 3.123 3.137 3.107 3.123 557,490 +0.00(+0.12%)
Apr 25, 2002 3.094 3.142 3.094 3.119 368,212 +0.04(+1.29%)
Apr 24, 2002 3.215 3.224 3.041 3.079 566,023 -0.16(-4.93%)
Apr 23, 2002 3.224 3.368 3.191 3.239 546,888 +0.09(+2.76%)
Apr 22, 2002 3.311 3.321 3.143 3.152 557,490 -0.18(-5.51%)
Apr 19, 2002 3.389 3.427 3.278 3.336 359,938 -0.05(-1.57%)
Apr 18, 2002 3.374 3.471 3.326 3.389 789,174 +0.08(+2.31%)
Apr 17, 2002 3.234 3.355 3.234 3.312 205,309 +0.08(+2.45%)
Apr 16, 2002 3.070 3.234 3.070 3.233 1,004,051 +0.14(+4.50%)
Apr 15, 2002 3.094 3.244 3.082 3.094 1,417,256 +0.05(+1.59%)
Apr 12, 2002 2.901 3.065 2.901 3.046 1,402,517 +0.20(+7.14%)
Apr 11, 2002 3.166 3.166 2.842 2.842 2,027,496 -0.32(-10.20%)
Apr 10, 2002 3.336 3.369 3.163 3.165 1,510,861 -0.25(-7.38%)
Apr 09, 2002 3.449 3.466 3.394 3.418 152,818 -0.03(-0.90%)
Apr 08, 2002 3.452 3.452 3.423 3.449 205,051 -0.00(-0.08%)
Apr 05, 2002 3.461 3.471 3.452 3.452 78,348 -0.01(-0.28%)
Apr 04, 2002 3.456 3.500 3.456 3.461 116,617 +0.00(+0.14%)
Apr 03, 2002 3.408 3.484 3.403 3.456 542,751 -0.09(-2.59%)
Apr 02, 2002 3.624 3.626 3.548 3.548 227,288 -0.10(-2.81%)
Apr 01, 2002 3.525 3.674 3.525 3.651 465,437 +0.12(+3.28%)
Mar 29, 2002 3.616 3.635 3.505 3.535 181,779 +0.00(+0.00%)
Mar 28, 2002 3.616 3.635 3.505 3.535 181,779 -0.07(-2.06%)
Mar 27, 2002 3.608 3.616 3.588 3.609 135,493 +0.01(+0.30%)
Mar 26, 2002 3.511 3.635 3.511 3.599 133,683 +0.08(+2.22%)
Mar 25, 2002 3.674 3.674 3.509 3.520 414,239 -0.17(-4.61%)
Mar 22, 2002 3.616 3.757 3.563 3.690 442,165 +0.07(+1.98%)
Mar 21, 2002 3.546 3.638 3.546 3.619 101,103 +0.08(+2.32%)
Mar 20, 2002 3.634 3.635 3.524 3.537 206,343 -0.11(-2.95%)
Mar 19, 2002 3.627 3.693 3.606 3.644 146,612 +0.01(+0.21%)
Mar 18, 2002 3.767 3.779 3.630 3.636 460,524 -0.13(-3.44%)
Mar 15, 2002 3.601 3.785 3.577 3.766 730,995 +0.21(+5.93%)
Mar 14, 2002 3.423 3.581 3.423 3.555 284,692 +0.14(+4.16%)
Mar 13, 2002 3.418 3.476 3.409 3.413 413,722 +0.00(+0.14%)
Mar 12, 2002 3.365 3.461 3.358 3.408 2,430,617 -0.00(-0.14%)
Mar 11, 2002 3.413 3.423 3.369 3.413 855,629 -0.01(-0.39%)
Mar 08, 2002 3.394 3.466 3.384 3.426 677,987 +0.04(+1.11%)
Mar 07, 2002 3.481 3.487 3.369 3.389 789,174 -0.03(-0.99%)
Mar 06, 2002 3.413 3.432 3.350 3.423 631,184 +0.00(+0.00%)
Mar 05, 2002 3.350 3.452 3.316 3.423 382,434 +0.05(+1.55%)
Mar 04, 2002 3.336 3.423 3.336 3.370 186,692 +0.04(+1.22%)
Mar 01, 2002 3.205 3.374 3.205 3.330 517,152 +0.14(+4.33%)
Feb 28, 2002 3.208 3.224 3.191 3.192 122,823 +0.00(+0.09%)
Feb 27, 2002 3.142 3.273 3.142 3.189 425,358 +0.06(+1.95%)
Feb 26, 2002 3.229 3.249 3.089 3.128 541,458 -0.16(-4.85%)
Feb 25, 2002 3.281 3.335 3.263 3.287 184,623 +0.02(+0.47%)
Feb 22, 2002 3.118 3.280 3.118 3.272 207,378 +0.15(+4.90%)
Feb 21, 2002 3.094 3.191 3.094 3.119 321,410 +0.04(+1.29%)
Feb 20, 2002 2.987 3.079 2.987 3.079 202,206 +0.09(+3.11%)
Feb 19, 2002 3.191 3.212 2.959 2.987 674,625 -0.17(-5.53%)
Feb 18, 2002 3.186 3.189 3.104 3.162 211,515 +0.00(+0.00%)
Feb 15, 2002 3.186 3.189 3.104 3.162 211,515 -0.02(-0.61%)
Feb 14, 2002 3.104 3.212 3.104 3.181 290,898 +0.04(+1.39%)
Feb 13, 2002 3.244 3.244 3.094 3.137 259,352 -0.11(-3.28%)
Feb 12, 2002 3.069 3.268 3.054 3.244 908,378 +0.18(+5.77%)
Feb 11, 2002 3.046 3.084 2.997 3.067 829,771 +0.03(+0.86%)
Feb 08, 2002 3.079 3.118 2.968 3.041 879,676 -0.04(-1.38%)
Feb 07, 2002 3.142 3.142 2.973 3.083 1,631,099 -0.11(-3.42%)
Feb 06, 2002 3.390 3.423 3.176 3.192 614,635 -0.19(-5.66%)
Feb 05, 2002 3.335 3.408 3.292 3.384 401,310 +0.04(+1.24%)
Feb 04, 2002 3.362 3.384 3.336 3.342 518,704 -0.02(-0.58%)
Feb 01, 2002 3.345 3.391 3.338 3.362 332,012 -0.03(-1.00%)
Jan 31, 2002 3.408 3.423 3.374 3.396 415,790 +0.00(+0.06%)
Jan 30, 2002 3.437 3.449 3.337 3.394 493,363 -0.06(-1.82%)
Jan 29, 2002 3.577 3.587 3.433 3.456 901,914 -0.10(-2.85%)
Jan 28, 2002 3.644 3.703 3.529 3.558 378,814 -0.08(-2.31%)
Jan 25, 2002 3.691 3.703 3.553 3.642 655,232 -0.08(-2.21%)
Jan 24, 2002 3.568 3.780 3.389 3.724 676,177 +0.16(+4.39%)
Jan 23, 2002 3.481 3.575 3.475 3.568 212,549 +0.08(+2.16%)
Jan 22, 2002 3.481 3.514 3.480 3.492 299,948 +0.01(+0.36%)
Jan 21, 2002 3.481 3.529 3.423 3.480 373,642 +0.00(+0.00%)
Jan 18, 2002 3.481 3.529 3.423 3.480 373,642 -0.02(-0.44%)
Jan 17, 2002 3.432 3.539 3.432 3.495 364,592 +0.10(+2.87%)
Jan 16, 2002 3.220 3.432 3.181 3.397 676,952 +0.13(+3.96%)
Jan 15, 2002 3.408 3.413 3.176 3.268 873,987 -0.12(-3.43%)
Jan 14, 2002 3.616 3.617 3.355 3.384 508,878 -0.26(-7.04%)
Jan 11, 2002 3.601 3.703 3.601 3.640 345,457 +0.06(+1.73%)
Jan 10, 2002 3.737 3.775 3.577 3.578 384,244 +0.13(+3.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.