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 (%)
May 30, 2003 5.182 5.264 5.143 5.202 567,057 +0.02(+0.43%)
May 29, 2003 5.124 5.260 5.105 5.179 600,155 +0.10(+1.88%)
May 28, 2003 5.100 5.163 5.065 5.084 480,693 +0.02(+0.44%)
May 27, 2003 4.946 5.061 4.946 5.061 482,761 +0.10(+2.03%)
May 23, 2003 4.737 4.970 4.731 4.961 525,427 +0.29(+6.23%)
May 22, 2003 4.602 4.785 4.602 4.670 805,723 +0.07(+1.51%)
May 21, 2003 4.642 4.665 4.551 4.600 1,455,526 -0.12(-2.60%)
May 20, 2003 4.863 4.871 4.708 4.723 1,710,740 -0.15(-3.08%)
May 19, 2003 4.979 5.013 4.815 4.873 454,060 -0.03(-0.71%)
May 16, 2003 4.955 4.966 4.825 4.908 357,093 -0.01(-0.28%)
May 15, 2003 4.989 5.173 4.921 4.921 787,623 -0.05(-0.97%)
May 14, 2003 5.020 5.144 4.921 4.970 1,220,221 -0.00(-0.04%)
May 13, 2003 4.747 5.035 4.747 4.971 1,389,847 +0.22(+4.62%)
May 12, 2003 4.587 4.776 4.587 4.752 716,773 +0.20(+4.49%)
May 09, 2003 4.496 4.573 4.476 4.548 305,378 +0.07(+1.60%)
May 08, 2003 4.465 4.578 4.438 4.476 521,031 +0.01(+0.26%)
May 07, 2003 4.563 4.568 4.447 4.465 491,812 -0.12(-2.55%)
May 06, 2003 4.684 4.684 4.564 4.582 333,822 -0.10(-2.09%)
May 05, 2003 4.728 4.752 4.665 4.679 219,789 -0.03(-0.72%)
May 02, 2003 4.670 4.736 4.669 4.713 386,313 +0.06(+1.35%)
May 01, 2003 4.665 4.689 4.631 4.650 184,623 +0.01(+0.21%)
Apr 30, 2003 4.782 4.782 4.544 4.641 644,630 -0.09(-1.96%)
Apr 29, 2003 4.641 4.766 4.612 4.734 1,148,596 +0.11(+2.32%)
Apr 28, 2003 4.578 4.713 4.578 4.626 545,337 +0.09(+1.92%)
Apr 25, 2003 4.549 4.551 4.510 4.539 239,700 +0.07(+1.51%)
Apr 24, 2003 4.492 4.572 4.467 4.472 516,118 -0.03(-0.56%)
Apr 23, 2003 4.369 4.602 4.369 4.497 1,039,218 +0.17(+3.84%)
Apr 22, 2003 4.331 4.341 4.278 4.330 674,108 -0.01(-0.25%)
Apr 21, 2003 4.301 4.362 4.301 4.341 366,402 +0.06(+1.49%)
Apr 17, 2003 4.230 4.292 4.182 4.277 1,175,229 +0.04(+0.84%)
Apr 16, 2003 4.252 4.252 4.204 4.241 692,208 -0.00(-0.11%)
Apr 15, 2003 4.323 4.323 4.071 4.246 3,008,535 -0.08(-1.74%)
Apr 14, 2003 4.447 4.481 4.312 4.322 2,378,643 -0.09(-1.97%)
Apr 11, 2003 4.380 4.433 4.360 4.409 605,068 +0.03(+0.66%)
Apr 10, 2003 4.443 4.477 4.331 4.380 1,051,888 -0.05(-1.09%)
Apr 09, 2003 4.370 4.496 4.355 4.428 1,428,375 +0.07(+1.66%)
Apr 08, 2003 4.254 4.380 4.216 4.356 898,294 +0.14(+3.42%)
Apr 07, 2003 4.140 4.249 4.140 4.212 446,302 +0.10(+2.33%)
Apr 04, 2003 4.090 4.166 4.051 4.116 202,465 +0.06(+1.48%)
Apr 03, 2003 4.090 4.090 4.017 4.056 177,900 -0.02(-0.59%)
Apr 02, 2003 4.095 4.124 4.064 4.080 175,056 +0.02(+0.60%)
Apr 01, 2003 3.981 4.104 3.981 4.056 242,544 +0.08(+1.97%)
Mar 31, 2003 3.965 4.008 3.916 3.978 227,805 -0.01(-0.29%)
Mar 28, 2003 4.003 4.011 3.940 3.989 414,239 -0.06(-1.41%)
Mar 27, 2003 4.125 4.125 3.887 4.046 1,148,596 -0.08(-1.88%)
Mar 26, 2003 4.061 4.148 4.021 4.124 390,450 +0.04(+0.99%)
Mar 25, 2003 4.128 4.128 4.042 4.083 198,069 -0.05(-1.10%)
Mar 24, 2003 4.206 4.207 4.052 4.128 468,023 -0.13(-3.06%)
Mar 21, 2003 4.278 4.322 4.254 4.259 728,150 +0.06(+1.38%)
Mar 20, 2003 4.196 4.245 4.168 4.201 144,544 -0.00(-0.02%)
Mar 19, 2003 4.070 4.230 4.070 4.202 415,790 +0.13(+3.11%)
Mar 18, 2003 4.128 4.192 4.051 4.075 557,231 -0.08(-1.86%)
Mar 17, 2003 4.128 4.233 4.085 4.153 357,352 +0.02(+0.59%)
Mar 14, 2003 4.058 4.133 4.058 4.128 400,017 +0.07(+1.74%)
Mar 13, 2003 4.054 4.085 3.954 4.058 500,603 +0.02(+0.58%)
Mar 12, 2003 4.075 4.075 3.974 4.035 622,910 -0.09(-2.16%)
Mar 11, 2003 4.109 4.186 4.075 4.124 450,698 -0.01(-0.23%)
Mar 10, 2003 4.225 4.225 4.114 4.133 493,880 -0.10(-2.42%)
Mar 07, 2003 4.254 4.255 4.201 4.236 502,672 -0.03(-0.68%)
Mar 06, 2003 4.254 4.278 4.249 4.265 371,315 +0.02(+0.43%)
Mar 05, 2003 4.215 4.298 4.214 4.246 1,019,825 +0.04(+0.97%)
Mar 04, 2003 4.225 4.247 4.114 4.206 1,180,659 -0.06(-1.52%)
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.