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 (%)
Mar 31, 2003 3.965 4.008 3.916 3.978 227,805 -0.01(-0.29%)
Mar 28, 2003 4.003 4.011 3.940 3.989 414,239 -0.06(-1.41%)
Mar 27, 2003 4.125 4.125 3.887 4.046 1,148,596 -0.08(-1.88%)
Mar 26, 2003 4.061 4.148 4.021 4.124 390,450 +0.04(+0.99%)
Mar 25, 2003 4.128 4.128 4.042 4.083 198,069 -0.05(-1.10%)
Mar 24, 2003 4.206 4.207 4.052 4.128 468,023 -0.13(-3.06%)
Mar 21, 2003 4.278 4.322 4.254 4.259 728,150 +0.06(+1.38%)
Mar 20, 2003 4.196 4.245 4.168 4.201 144,544 -0.00(-0.02%)
Mar 19, 2003 4.070 4.230 4.070 4.202 415,790 +0.13(+3.11%)
Mar 18, 2003 4.128 4.192 4.051 4.075 557,231 -0.08(-1.86%)
Mar 17, 2003 4.128 4.233 4.085 4.153 357,352 +0.02(+0.59%)
Mar 14, 2003 4.058 4.133 4.058 4.128 400,017 +0.07(+1.74%)
Mar 13, 2003 4.054 4.085 3.954 4.058 500,603 +0.02(+0.58%)
Mar 12, 2003 4.075 4.075 3.974 4.035 622,910 -0.09(-2.16%)
Mar 11, 2003 4.109 4.186 4.075 4.124 450,698 -0.01(-0.23%)
Mar 10, 2003 4.225 4.225 4.114 4.133 493,880 -0.10(-2.42%)
Mar 07, 2003 4.254 4.255 4.201 4.236 502,672 -0.03(-0.68%)
Mar 06, 2003 4.254 4.278 4.249 4.265 371,315 +0.02(+0.43%)
Mar 05, 2003 4.215 4.298 4.214 4.246 1,019,825 +0.04(+0.97%)
Mar 04, 2003 4.225 4.247 4.114 4.206 1,180,659 -0.06(-1.52%)
Mar 03, 2003 4.172 4.346 4.172 4.271 1,288,485 +0.14(+3.30%)
Feb 28, 2003 3.916 4.167 3.916 4.134 1,071,023 +0.24(+6.08%)
Feb 27, 2003 3.877 3.914 3.877 3.897 218,238 +0.03(+0.77%)
Feb 26, 2003 3.863 3.905 3.863 3.867 290,898 +0.00(+0.10%)
Feb 25, 2003 3.825 3.877 3.825 3.863 365,109 +0.02(+0.50%)
Feb 24, 2003 3.867 3.896 3.827 3.844 304,602 -0.01(-0.23%)
Feb 21, 2003 3.817 3.911 3.817 3.853 848,388 +0.03(+0.89%)
Feb 20, 2003 3.825 3.842 3.809 3.819 223,409 +0.00(+0.03%)
Feb 19, 2003 3.766 3.840 3.761 3.818 365,368 +0.02(+0.59%)
Feb 18, 2003 3.867 3.867 3.780 3.796 334,080 -0.06(-1.60%)
Feb 14, 2003 3.795 3.858 3.763 3.858 563,179 +0.07(+1.84%)
Feb 13, 2003 3.743 3.816 3.743 3.788 478,366 +0.05(+1.24%)
Feb 12, 2003 3.655 3.761 3.650 3.742 322,444 +0.09(+2.52%)
Feb 11, 2003 3.579 3.688 3.579 3.650 411,653 +0.07(+1.97%)
Feb 10, 2003 3.521 3.659 3.490 3.579 413,980 +0.07(+1.98%)
Feb 07, 2003 3.534 3.558 3.485 3.510 145,061 -0.02(-0.55%)
Feb 06, 2003 3.500 3.542 3.471 3.529 323,478 +0.01(+0.39%)
Feb 05, 2003 3.513 3.562 3.461 3.515 560,076 +0.03(+0.75%)
Feb 04, 2003 3.529 3.547 3.453 3.489 182,813 -0.03(-0.85%)
Feb 03, 2003 3.529 3.547 3.500 3.519 163,420 -0.01(-0.41%)
Jan 31, 2003 3.520 3.547 3.503 3.534 203,499 +0.00(+0.11%)
Jan 30, 2003 3.587 3.611 3.524 3.530 440,614 -0.07(-1.85%)
Jan 29, 2003 3.629 3.629 3.539 3.597 490,777 -0.01(-0.37%)
Jan 28, 2003 3.543 3.637 3.543 3.610 655,232 +0.03(+0.78%)
Jan 27, 2003 3.577 3.621 3.558 3.582 306,154 +0.00(+0.14%)
Jan 24, 2003 3.548 3.606 3.534 3.577 451,991 +0.01(+0.41%)
Jan 23, 2003 3.606 3.674 3.534 3.563 574,815 -0.04(-0.99%)
Jan 22, 2003 3.529 3.621 3.453 3.599 476,039 +0.04(+1.14%)
Jan 21, 2003 3.703 3.703 3.423 3.558 540,683 -0.16(-4.42%)
Jan 17, 2003 3.834 3.834 3.722 3.722 222,634 -0.12(-3.17%)
Jan 16, 2003 3.790 3.862 3.762 3.844 296,069 +0.06(+1.58%)
Jan 15, 2003 3.853 3.853 3.751 3.784 174,797 -0.08(-2.15%)
Jan 14, 2003 3.866 3.867 3.853 3.867 261,937 +0.00(+0.05%)
Jan 13, 2003 3.882 3.889 3.850 3.865 327,874 +0.01(+0.23%)
Jan 10, 2003 3.858 3.867 3.829 3.857 645,147 -0.05(-1.16%)
Jan 09, 2003 3.858 4.011 3.848 3.902 427,685 +0.06(+1.64%)
Jan 08, 2003 3.785 3.839 3.775 3.839 121,013 +0.01(+0.28%)
Jan 07, 2003 3.830 3.858 3.819 3.829 175,314 +0.01(+0.23%)
Jan 06, 2003 3.717 3.838 3.717 3.820 130,839 +0.11(+2.89%)
Jan 03, 2003 3.706 3.756 3.681 3.713 89,725 +0.01(+0.21%)
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.