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 (%)
Apr 30, 2004 10.71 10.93 10.44 10.44 980,521 +0.04(+0.43%)
Apr 29, 2004 10.44 10.73 10.27 10.39 1,998,277 -0.43(-3.93%)
Apr 28, 2004 11.43 11.61 10.67 10.82 1,456,560 -0.73(-6.36%)
Apr 27, 2004 11.22 11.70 11.14 11.55 1,118,601 +0.01(+0.10%)
Apr 26, 2004 12.28 12.30 11.54 11.54 1,163,076 -0.60(-4.91%)
Apr 23, 2004 12.23 12.23 11.94 12.14 430,012 +0.10(+0.84%)
Apr 22, 2004 12.03 12.15 11.80 12.04 942,252 +0.03(+0.24%)
Apr 21, 2004 12.30 12.30 11.84 12.01 1,142,131 -0.47(-3.77%)
Apr 20, 2004 12.98 12.98 12.47 12.48 689,881 -0.50(-3.87%)
Apr 19, 2004 12.69 13.20 12.58 12.98 712,377 +0.36(+2.87%)
Apr 16, 2004 12.83 12.83 12.34 12.62 593,174 -0.21(-1.66%)
Apr 15, 2004 12.42 12.93 12.42 12.83 1,090,157 +0.56(+4.57%)
Apr 14, 2004 12.62 12.65 12.20 12.27 1,275,039 -0.44(-3.50%)
Apr 13, 2004 13.12 13.12 12.66 12.71 790,726 -0.45(-3.45%)
Apr 12, 2004 13.43 13.45 13.07 13.17 444,492 -0.08(-0.58%)
Apr 08, 2004 12.76 13.33 12.76 13.25 984,917 +0.68(+5.38%)
Apr 07, 2004 13.05 13.05 12.49 12.57 1,380,797 -0.54(-4.12%)
Apr 06, 2004 13.05 13.23 12.96 13.11 846,837 -0.23(-1.74%)
Apr 05, 2004 13.15 13.65 13.14 13.34 1,134,632 +0.38(+2.94%)
Apr 02, 2004 13.08 13.10 12.83 12.96 614,635 +0.07(+0.56%)
Apr 01, 2004 12.71 13.05 12.47 12.89 1,241,942 +0.18(+1.38%)
Mar 31, 2004 12.09 12.73 12.09 12.71 908,120 +0.65(+5.37%)
Mar 30, 2004 12.37 12.38 12.06 12.07 903,724 -0.11(-0.91%)
Mar 29, 2004 11.99 12.40 11.99 12.18 1,301,931 +0.41(+3.44%)
Mar 26, 2004 11.75 11.94 11.66 11.77 737,201 -0.13(-1.06%)
Mar 25, 2004 11.02 11.94 10.94 11.90 1,777,195 +1.01(+9.28%)
Mar 24, 2004 11.22 11.22 10.84 10.89 710,567 -0.23(-2.07%)
Mar 23, 2004 11.17 11.31 11.08 11.12 560,852 +0.08(+0.74%)
Mar 22, 2004 11.23 11.23 10.95 11.04 797,966 -0.29(-2.57%)
Mar 19, 2004 11.31 11.38 11.16 11.33 418,376 +0.21(+1.88%)
Mar 18, 2004 11.22 11.31 11.10 11.12 397,431 -0.01(-0.11%)
Mar 17, 2004 10.87 11.17 10.87 11.13 529,822 +0.33(+3.02%)
Mar 16, 2004 10.49 10.86 10.46 10.81 715,997 +0.49(+4.79%)
Mar 15, 2004 10.53 10.54 10.25 10.31 528,012 -0.28(-2.60%)
Mar 12, 2004 10.73 10.73 10.44 10.59 505,258 -0.08(-0.73%)
Mar 11, 2004 10.55 10.84 10.55 10.66 832,098 +0.07(+0.64%)
Mar 10, 2004 11.28 11.40 10.60 10.60 948,457 -0.68(-6.04%)
Mar 09, 2004 11.13 11.46 11.13 11.28 790,209 +0.34(+3.12%)
Mar 08, 2004 11.06 11.17 10.93 10.94 293,484 -0.01(-0.13%)
Mar 05, 2004 10.96 11.13 10.77 10.95 656,008 -0.11(-1.00%)
Mar 04, 2004 10.65 11.20 10.65 11.06 1,248,923 +0.42(+3.99%)
Mar 03, 2004 10.54 10.70 10.54 10.64 480,693 +0.01(+0.10%)
Mar 02, 2004 10.65 10.82 10.55 10.63 772,626 -0.01(-0.11%)
Mar 01, 2004 10.44 10.75 10.44 10.64 839,080 +0.27(+2.58%)
Feb 27, 2004 10.15 10.38 10.13 10.37 538,614 +0.31(+3.12%)
Feb 26, 2004 9.938 10.06 9.910 10.06 557,231 +0.12(+1.18%)
Feb 25, 2004 10.13 10.14 9.928 9.938 370,022 -0.09(-0.89%)
Feb 24, 2004 9.871 10.06 9.764 10.03 834,425 +0.01(+0.12%)
Feb 23, 2004 10.06 10.19 9.834 10.02 635,839 -0.14(-1.39%)
Feb 20, 2004 10.44 10.44 10.15 10.16 692,467 -0.29(-2.73%)
Feb 19, 2004 10.19 10.47 10.19 10.44 827,444 +0.27(+2.66%)
Feb 18, 2004 10.55 10.55 10.10 10.17 1,030,685 -0.38(-3.62%)
Feb 17, 2004 10.25 10.56 10.24 10.55 1,147,044 +0.68(+6.91%)
Feb 13, 2004 10.02 10.06 9.836 9.871 378,297 -0.18(-1.81%)
Feb 12, 2004 9.987 10.19 9.925 10.05 683,417 +0.02(+0.15%)
Feb 11, 2004 9.775 10.04 9.751 10.04 366,402 +0.27(+2.77%)
Feb 10, 2004 10.10 10.10 9.701 9.767 800,035 -0.29(-2.87%)
Feb 09, 2004 9.620 10.13 9.605 10.06 1,037,666 +0.48(+5.05%)
Feb 06, 2004 9.306 9.702 9.282 9.572 937,339 +0.27(+2.86%)
Feb 05, 2004 9.427 9.494 9.306 9.306 542,751 -0.08(-0.90%)
Feb 04, 2004 9.620 9.620 9.340 9.390 761,507 -0.23(-2.39%)
Feb 03, 2004 9.485 9.717 9.485 9.620 535,770 +0.15(+1.53%)
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.