Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 31, 2002 2.610 2.659 2.514 2.523 247,457 -0.10(-3.69%)
Jul 30, 2002 2.668 2.668 2.533 2.620 356,318 -0.09(-3.49%)
Jul 29, 2002 2.466 2.741 2.466 2.715 517,152 +0.25(+10.07%)
Jul 26, 2002 2.572 2.572 2.465 2.466 155,404 -0.11(-4.10%)
Jul 25, 2002 2.591 2.620 2.543 2.572 466,988 -0.02(-0.93%)
Jul 24, 2002 2.464 2.625 2.408 2.596 640,234 +0.11(+4.31%)
Jul 23, 2002 2.649 2.649 2.456 2.489 193,932 -0.16(-6.16%)
Jul 22, 2002 2.697 2.707 2.630 2.652 313,911 -0.05(-1.83%)
Jul 19, 2002 2.717 2.726 2.683 2.701 256,507 -0.11(-3.92%)
Jul 17, 2002 2.973 2.973 2.775 2.812 235,563 -0.05(-1.76%)
Jul 12, 2002 2.901 2.901 2.814 2.862 145,837 -0.03(-1.04%)
Jul 11, 2002 2.910 2.920 2.770 2.892 540,165 -0.02(-0.63%)
Jul 10, 2002 2.929 3.052 2.896 2.910 393,036 -0.06(-1.95%)
Jul 09, 2002 2.954 2.968 2.954 2.968 333,563 +0.01(+0.49%)
Jul 08, 2002 2.973 2.973 2.954 2.954 359,938 -0.02(-0.65%)
Jul 05, 2002 2.857 2.985 2.852 2.973 139,631 +0.20(+7.03%)
Jul 04, 2002 2.784 2.876 2.751 2.778 319,083 +0.00(+0.00%)
Jul 03, 2002 2.784 2.876 2.751 2.778 319,083 -0.02(-0.73%)
Jul 02, 2002 2.886 2.886 2.760 2.798 207,119 -0.09(-3.21%)
Jul 01, 2002 2.925 3.012 2.891 2.891 268,402 -0.04(-1.29%)
Jun 28, 2002 2.853 2.958 2.838 2.929 388,640 +0.08(+2.82%)
Jun 27, 2002 2.719 2.867 2.719 2.848 327,099 +0.13(+4.77%)
Jun 26, 2002 2.697 2.746 2.638 2.719 370,539 -0.06(-2.26%)
Jun 25, 2002 2.635 2.842 2.635 2.782 587,226 +0.17(+6.60%)
Jun 21, 2002 2.656 2.656 2.608 2.609 148,681 -0.04(-1.68%)
Jun 20, 2002 2.804 2.804 2.649 2.654 348,560 -0.15(-5.34%)
Jun 19, 2002 2.905 2.908 2.770 2.804 158,507 -0.09(-3.01%)
Jun 18, 2002 2.909 2.929 2.891 2.891 102,396 -0.03(-0.96%)
Jun 17, 2002 2.881 2.920 2.875 2.919 162,903 +0.05(+1.58%)
Jun 14, 2002 2.925 2.929 2.873 2.873 277,193 -0.15(-4.93%)
Jun 12, 2002 2.983 3.041 2.983 3.022 150,232 +0.03(+0.84%)
Jun 11, 2002 2.968 3.069 2.959 2.997 418,117 +0.02(+0.65%)
Jun 10, 2002 2.997 3.024 2.978 2.978 133,166 -0.01(-0.32%)
Jun 07, 2002 2.989 3.026 2.973 2.988 296,328 +0.01(+0.26%)
Jun 06, 2002 3.008 3.015 2.934 2.980 235,304 -0.04(-1.25%)
Jun 05, 2002 3.062 3.062 3.002 3.017 184,106 -0.08(-2.62%)
May 31, 2002 3.079 3.118 3.050 3.099 484,054 -0.14(-4.33%)
May 28, 2002 3.311 3.311 3.191 3.239 539,648 -0.09(-2.76%)
May 27, 2002 3.311 3.382 3.307 3.331 481,210 +0.00(+0.00%)
May 24, 2002 3.311 3.382 3.307 3.331 481,210 +0.02(+0.53%)
May 23, 2002 3.316 3.331 3.239 3.313 352,180 +0.04(+1.09%)
May 22, 2002 3.136 3.316 3.118 3.278 601,189 +0.12(+3.86%)
May 21, 2002 3.094 3.181 3.094 3.156 154,370 +0.08(+2.74%)
May 20, 2002 3.133 3.162 3.065 3.072 355,801 -0.06(-1.88%)
May 17, 2002 3.133 3.244 3.131 3.131 654,715 +0.04(+1.16%)
May 16, 2002 3.027 3.133 3.027 3.095 663,248 +0.07(+2.43%)
May 15, 2002 3.065 3.118 2.954 3.021 1,195,139 -0.04(-1.42%)
May 14, 2002 2.997 3.108 2.965 3.065 1,344,596 +0.26(+9.31%)
May 13, 2002 2.756 2.809 2.756 2.804 504,223 +0.06(+2.15%)
May 10, 2002 2.828 2.828 2.722 2.745 694,536 -0.08(-2.94%)
May 09, 2002 2.804 2.876 2.765 2.828 798,483 -0.07(-2.50%)
May 08, 2002 2.929 2.978 2.881 2.901 1,049,302 +0.02(+0.67%)
May 07, 2002 2.927 2.939 2.848 2.881 564,472 -0.04(-1.52%)
May 06, 2002 2.920 2.954 2.891 2.926 375,194 +0.01(+0.20%)
May 03, 2002 2.920 2.929 2.904 2.920 342,613 +0.01(+0.50%)
May 02, 2002 3.118 3.121 2.870 2.905 659,111 -0.14(-4.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.