Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2003 3.520 3.547 3.503 3.534 203,499 +0.00(+0.11%)
Jan 30, 2003 3.587 3.611 3.524 3.530 440,614 -0.07(-1.85%)
Jan 29, 2003 3.629 3.629 3.539 3.597 490,777 -0.01(-0.37%)
Jan 28, 2003 3.543 3.637 3.543 3.610 655,232 +0.03(+0.78%)
Jan 27, 2003 3.577 3.621 3.558 3.582 306,154 +0.00(+0.14%)
Jan 24, 2003 3.548 3.606 3.534 3.577 451,991 +0.01(+0.41%)
Jan 23, 2003 3.606 3.674 3.534 3.563 574,815 -0.04(-0.99%)
Jan 22, 2003 3.529 3.621 3.453 3.599 476,039 +0.04(+1.14%)
Jan 21, 2003 3.703 3.703 3.423 3.558 540,683 -0.16(-4.42%)
Jan 17, 2003 3.834 3.834 3.722 3.722 222,634 -0.12(-3.17%)
Jan 16, 2003 3.790 3.862 3.762 3.844 296,069 +0.06(+1.58%)
Jan 15, 2003 3.853 3.853 3.751 3.784 174,797 -0.08(-2.15%)
Jan 14, 2003 3.866 3.867 3.853 3.867 261,937 +0.00(+0.05%)
Jan 13, 2003 3.882 3.889 3.850 3.865 327,874 +0.01(+0.23%)
Jan 10, 2003 3.858 3.867 3.829 3.857 645,147 -0.05(-1.16%)
Jan 09, 2003 3.858 4.011 3.848 3.902 427,685 +0.06(+1.64%)
Jan 08, 2003 3.785 3.839 3.775 3.839 121,013 +0.01(+0.28%)
Jan 07, 2003 3.830 3.858 3.819 3.829 175,314 +0.01(+0.23%)
Jan 06, 2003 3.717 3.838 3.717 3.820 130,839 +0.11(+2.89%)
Jan 03, 2003 3.706 3.756 3.681 3.713 89,725 +0.01(+0.21%)
Jan 02, 2003 3.597 3.706 3.597 3.705 236,597 +0.11(+3.18%)
Dec 31, 2002 3.577 3.601 3.529 3.591 209,446 +0.01(+0.38%)
Dec 30, 2002 3.680 3.680 3.568 3.577 382,951 -0.10(-2.78%)
Dec 27, 2002 3.682 3.688 3.616 3.680 285,468 +0.01(+0.16%)
Dec 26, 2002 3.729 3.732 3.674 3.674 58,696 -0.03(-0.86%)
Dec 24, 2002 3.708 3.722 3.693 3.706 37,752 +0.00(+0.03%)
Dec 23, 2002 3.707 3.709 3.686 3.705 233,494 -0.00(-0.05%)
Dec 20, 2002 3.650 3.736 3.650 3.707 263,489 -0.00(-0.08%)
Dec 19, 2002 3.684 3.713 3.630 3.710 794,863 +0.04(+0.97%)
Dec 18, 2002 3.773 3.773 3.636 3.674 601,707 -0.10(-2.59%)
Dec 17, 2002 3.693 3.809 3.658 3.772 877,090 +0.10(+2.71%)
Dec 16, 2002 3.408 3.785 3.408 3.672 1,434,064 +0.29(+8.51%)
Dec 13, 2002 3.311 3.394 3.215 3.384 841,148 +0.05(+1.45%)
Dec 12, 2002 3.418 3.437 3.287 3.336 431,305 -0.07(-2.13%)
Dec 11, 2002 3.485 3.485 3.395 3.408 166,264 -0.07(-2.14%)
Dec 10, 2002 3.481 3.519 3.399 3.483 385,278 -0.02(-0.61%)
Dec 09, 2002 3.634 3.664 3.495 3.504 184,364 -0.14(-3.85%)
Dec 06, 2002 3.557 3.645 3.539 3.644 157,214 +0.07(+2.03%)
Dec 05, 2002 3.636 3.637 3.481 3.571 678,504 -0.04(-1.10%)
Dec 04, 2002 3.659 3.660 3.568 3.611 1,076,970 -0.07(-1.89%)
Dec 03, 2002 3.771 3.800 3.680 3.681 563,696 -0.20(-5.04%)
Dec 02, 2002 3.867 4.012 3.837 3.876 789,433 +0.11(+2.93%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.