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 (%)
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%)
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.