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 (%)
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%)
Oct 01, 2003 7.184 7.598 7.184 7.580 1,623,342 +0.47(+6.59%)
Sep 30, 2003 7.348 7.366 7.111 7.111 562,403 -0.24(-3.22%)
Sep 29, 2003 7.098 7.348 7.098 7.348 886,141 +0.38(+5.51%)
Sep 26, 2003 6.995 6.998 6.816 6.964 582,572 -0.06(-0.79%)
Sep 25, 2003 7.106 7.106 6.984 7.019 380,365 -0.14(-1.89%)
Sep 24, 2003 7.203 7.309 7.082 7.155 705,137 +0.05(+0.68%)
Sep 23, 2003 6.960 7.107 6.960 7.106 543,527 +0.17(+2.45%)
Sep 22, 2003 6.894 6.937 6.865 6.936 143,251 -0.02(-0.24%)
Sep 19, 2003 6.985 6.985 6.927 6.952 362,006 -0.02(-0.35%)
Sep 18, 2003 6.797 7.048 6.797 6.977 521,031 +0.18(+2.65%)
Sep 17, 2003 6.865 6.873 6.700 6.797 626,013 -0.01(-0.16%)
Sep 16, 2003 6.944 6.980 6.797 6.807 575,849 -0.14(-2.00%)
Sep 15, 2003 6.942 6.961 6.886 6.947 565,247 +0.09(+1.34%)
Sep 12, 2003 6.729 6.908 6.667 6.855 579,469 +0.15(+2.16%)
Sep 11, 2003 6.531 6.777 6.531 6.710 973,022 +0.18(+2.81%)
Sep 10, 2003 6.729 6.748 6.497 6.526 813,481 -0.24(-3.53%)
Sep 09, 2003 7.019 7.025 6.755 6.765 538,873 -0.22(-3.09%)
Sep 08, 2003 6.822 6.981 6.816 6.981 442,682 +0.11(+1.60%)
Sep 05, 2003 6.952 6.952 6.789 6.870 439,321 -0.10(-1.44%)
Sep 04, 2003 7.088 7.184 6.913 6.971 579,469 -0.07(-0.98%)
Sep 03, 2003 7.005 7.122 6.894 7.040 705,654 +0.02(+0.22%)
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.