Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2011 6.017 6.029 5.821 5.821 5,824,069 -0.29(-4.80%)
Oct 28, 2011 6.045 6.125 5.952 6.115 4,948,411 +0.01(+0.13%)
Oct 27, 2011 6.066 6.155 6.013 6.106 7,862,430 +0.28(+4.83%)
Oct 26, 2011 5.882 5.935 5.756 5.825 4,679,048 +0.04(+0.63%)
Oct 25, 2011 5.785 5.870 5.671 5.789 6,155,894 -0.02(-0.35%)
Oct 24, 2011 5.789 5.948 5.768 5.809 8,950,211 +0.06(+1.06%)
Oct 21, 2011 5.593 5.801 5.585 5.748 7,339,548 +0.24(+4.29%)
Oct 20, 2011 5.528 5.622 5.455 5.512 8,011,711 -0.02(-0.37%)
Oct 19, 2011 5.687 5.732 5.418 5.532 14,732,085 -0.18(-3.21%)
Oct 18, 2011 5.528 5.748 5.528 5.715 11,913,715 -0.02(-0.28%)
Oct 17, 2011 5.797 5.821 5.634 5.732 8,567,126 -0.12(-2.09%)
Oct 14, 2011 5.854 5.960 5.789 5.854 9,661,058 +0.06(+0.98%)
Oct 13, 2011 5.744 5.829 5.724 5.797 6,900,462 +0.02(+0.42%)
Oct 12, 2011 5.728 5.834 5.699 5.772 10,140,866 +0.22(+4.04%)
Oct 11, 2011 5.658 5.675 5.540 5.548 9,527,131 -0.14(-2.51%)
Oct 10, 2011 5.622 5.728 5.593 5.691 9,681,568 +0.16(+2.87%)
Oct 07, 2011 5.410 5.744 5.369 5.532 15,721,470 +0.16(+3.03%)
Oct 06, 2011 5.398 5.406 5.263 5.369 11,937,582 +0.07(+1.38%)
Oct 05, 2011 4.848 5.304 4.807 5.296 14,158,562 +0.44(+9.15%)
Oct 04, 2011 4.677 4.854 4.648 4.852 8,910,881 -0.03(-0.58%)
Oct 03, 2011 4.970 5.035 4.872 4.880 8,707,005 -0.13(-2.60%)
Sep 30, 2011 5.170 5.186 4.925 5.011 7,906,699 -0.27(-5.17%)
Sep 29, 2011 5.328 5.390 5.223 5.284 4,243,905 +0.05(+1.01%)
Sep 28, 2011 5.467 5.483 5.218 5.231 6,590,436 -0.30(-5.38%)
Sep 27, 2011 5.377 5.605 5.365 5.528 9,229,214 +0.24(+4.55%)
Sep 26, 2011 5.186 5.320 5.161 5.288 6,895,096 +0.14(+2.77%)
Sep 23, 2011 5.072 5.235 4.994 5.145 8,806,865 -0.00(-0.08%)
Sep 22, 2011 5.373 5.381 5.113 5.149 10,121,434 -0.53(-9.39%)
Sep 21, 2011 5.874 5.923 5.683 5.683 5,658,999 -0.18(-3.06%)
Sep 20, 2011 5.882 5.944 5.821 5.862 4,729,361 -0.01(-0.14%)
Sep 19, 2011 5.915 5.923 5.801 5.870 6,211,386 -0.17(-2.83%)
Sep 16, 2011 5.952 6.058 5.862 6.041 15,630,396 +0.08(+1.30%)
Sep 15, 2011 6.119 6.139 5.944 5.964 7,760,257 -0.09(-1.48%)
Sep 14, 2011 5.903 6.143 5.838 6.054 7,887,201 +0.16(+2.77%)
Sep 13, 2011 5.952 5.968 5.809 5.891 6,620,266 -0.04(-0.69%)
Sep 12, 2011 5.866 5.931 5.711 5.931 7,624,863 -0.02(-0.27%)
Sep 09, 2011 6.082 6.082 5.862 5.948 9,544,261 -0.20(-3.31%)
Sep 08, 2011 6.269 6.286 6.098 6.151 6,751,282 -0.20(-3.21%)
Sep 07, 2011 6.339 6.359 6.192 6.355 9,119,486 +0.14(+2.23%)
Sep 06, 2011 6.111 6.424 5.988 6.216 16,657,900 -0.56(-8.24%)
Sep 02, 2011 6.685 6.775 6.595 6.775 7,700,396 -0.05(-0.72%)
Sep 01, 2011 6.889 6.909 6.750 6.823 5,758,475 -0.07(-1.06%)
Aug 31, 2011 6.587 6.925 6.563 6.897 15,256,287 +0.36(+5.55%)
Aug 30, 2011 6.555 6.612 6.498 6.534 7,204,090 -0.05(-0.80%)
Aug 29, 2011 6.559 6.665 6.471 6.587 4,718,562 +0.11(+1.76%)
Aug 26, 2011 6.436 6.538 6.326 6.473 5,287,156 -0.01(-0.13%)
Aug 25, 2011 6.514 6.534 6.441 6.481 9,352,426 -0.01(-0.13%)
Aug 24, 2011 6.408 6.624 6.408 6.489 5,190,976 +0.03(+0.50%)
Aug 23, 2011 6.388 6.457 6.322 6.457 3,866,519 +0.15(+2.32%)
Aug 22, 2011 6.477 6.571 6.306 6.310 4,467,421 -0.03(-0.51%)
Aug 19, 2011 6.408 6.616 6.322 6.343 6,278,843 -0.15(-2.32%)
Aug 18, 2011 6.616 6.661 6.424 6.494 8,450,645 -0.30(-4.38%)
Aug 17, 2011 6.811 6.885 6.738 6.791 4,959,583 +0.01(+0.12%)
Aug 16, 2011 6.705 6.832 6.648 6.783 6,491,698 -0.04(-0.66%)
Aug 15, 2011 6.689 6.836 6.640 6.828 6,602,616 +0.24(+3.58%)
Aug 12, 2011 6.616 6.628 6.489 6.591 7,662,776 +0.07(+1.13%)
Aug 11, 2011 6.290 6.587 6.164 6.518 9,242,853 +0.26(+4.10%)
Aug 10, 2011 6.612 6.644 6.245 6.261 15,199,028 -0.48(-7.07%)
Aug 09, 2011 6.885 6.876 6.457 6.738 22,698,526 +0.16(+2.41%)
Aug 08, 2011 6.885 7.060 6.465 6.579 20,793,692 -0.56(-7.87%)
Aug 05, 2011 7.092 7.210 6.995 7.141 8,433,901 +0.06(+0.86%)
Aug 04, 2011 7.263 7.263 7.064 7.080 8,102,954 -0.28(-3.77%)
Aug 03, 2011 7.369 7.422 7.194 7.357 5,166,438 -0.05(-0.66%)
Aug 02, 2011 7.593 7.622 7.406 7.406 5,569,454 -0.26(-3.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.