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%)
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.