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 (%)
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%)
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.