Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

N/A 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 29, 2002 3.746 3.771 3.735 3.766 232,460 +0.01(+0.39%)
Nov 27, 2002 3.674 3.761 3.655 3.751 263,230 +0.10(+2.65%)
Nov 26, 2002 3.766 3.766 3.629 3.655 466,471 -0.10(-2.58%)
Nov 25, 2002 3.722 3.763 3.684 3.751 396,138 -0.02(-0.64%)
Nov 22, 2002 3.664 3.866 3.630 3.775 602,224 +0.10(+2.76%)
Nov 21, 2002 3.529 3.703 3.529 3.674 522,582 +0.19(+5.41%)
Nov 20, 2002 3.415 3.505 3.415 3.485 420,186 +0.00(+0.14%)
Nov 19, 2002 3.500 3.510 3.403 3.481 216,169 -0.03(-0.96%)
Nov 18, 2002 3.505 3.548 3.500 3.514 146,612 +0.03(+0.97%)
Nov 15, 2002 3.456 3.532 3.454 3.481 295,294 +0.04(+1.15%)
Nov 14, 2002 3.415 3.447 3.389 3.441 167,040 +0.03(+0.94%)
Nov 13, 2002 3.456 3.456 3.386 3.409 313,911 -0.06(-1.78%)
Nov 12, 2002 3.355 3.510 3.355 3.471 615,411 +0.14(+4.21%)
Nov 11, 2002 3.359 3.379 3.331 3.331 134,718 -0.03(-0.86%)
Nov 08, 2002 3.379 3.427 3.350 3.360 291,674 -0.04(-1.28%)
Nov 07, 2002 3.408 3.455 3.369 3.403 397,690 -0.01(-0.28%)
Nov 06, 2002 3.345 3.452 3.336 3.413 375,711 +0.09(+2.62%)
Nov 05, 2002 3.287 3.427 3.276 3.326 406,481 +0.05(+1.47%)
Nov 04, 2002 3.258 3.331 3.258 3.278 423,806 +0.06(+1.95%)
Nov 01, 2002 3.156 3.249 3.133 3.215 449,405 +0.05(+1.62%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.