Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 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%)
May 01, 2002 3.031 3.059 3.019 3.043 246,681 +0.01(+0.38%)
Apr 30, 2002 3.050 3.089 3.007 3.031 432,598 -0.02(-0.54%)
Apr 29, 2002 3.123 3.139 3.044 3.047 349,336 -0.08(-2.41%)
Apr 26, 2002 3.123 3.137 3.107 3.123 557,490 +0.00(+0.12%)
Apr 25, 2002 3.094 3.142 3.094 3.119 368,212 +0.04(+1.29%)
Apr 24, 2002 3.215 3.224 3.041 3.079 566,023 -0.16(-4.93%)
Apr 23, 2002 3.224 3.368 3.191 3.239 546,888 +0.09(+2.76%)
Apr 22, 2002 3.311 3.321 3.143 3.152 557,490 -0.18(-5.51%)
Apr 19, 2002 3.389 3.427 3.278 3.336 359,938 -0.05(-1.57%)
Apr 18, 2002 3.374 3.471 3.326 3.389 789,174 +0.08(+2.31%)
Apr 17, 2002 3.234 3.355 3.234 3.312 205,309 +0.08(+2.45%)
Apr 16, 2002 3.070 3.234 3.070 3.233 1,004,051 +0.14(+4.50%)
Apr 15, 2002 3.094 3.244 3.082 3.094 1,417,256 +0.05(+1.59%)
Apr 12, 2002 2.901 3.065 2.901 3.046 1,402,517 +0.20(+7.14%)
Apr 11, 2002 3.166 3.166 2.842 2.842 2,027,496 -0.32(-10.20%)
Apr 10, 2002 3.336 3.369 3.163 3.165 1,510,861 -0.25(-7.38%)
Apr 09, 2002 3.449 3.466 3.394 3.418 152,818 -0.03(-0.90%)
Apr 08, 2002 3.452 3.452 3.423 3.449 205,051 -0.00(-0.08%)
Apr 05, 2002 3.461 3.471 3.452 3.452 78,348 -0.01(-0.28%)
Apr 04, 2002 3.456 3.500 3.456 3.461 116,617 +0.00(+0.14%)
Apr 03, 2002 3.408 3.484 3.403 3.456 542,751 -0.09(-2.59%)
Apr 02, 2002 3.624 3.626 3.548 3.548 227,288 -0.10(-2.81%)
Apr 01, 2002 3.525 3.674 3.525 3.651 465,437 +0.12(+3.28%)
Mar 29, 2002 3.616 3.635 3.505 3.535 181,779 +0.00(+0.00%)
Mar 28, 2002 3.616 3.635 3.505 3.535 181,779 -0.07(-2.06%)
Mar 27, 2002 3.608 3.616 3.588 3.609 135,493 +0.01(+0.30%)
Mar 26, 2002 3.511 3.635 3.511 3.599 133,683 +0.08(+2.22%)
Mar 25, 2002 3.674 3.674 3.509 3.520 414,239 -0.17(-4.61%)
Mar 22, 2002 3.616 3.757 3.563 3.690 442,165 +0.07(+1.98%)
Mar 21, 2002 3.546 3.638 3.546 3.619 101,103 +0.08(+2.32%)
Mar 20, 2002 3.634 3.635 3.524 3.537 206,343 -0.11(-2.95%)
Mar 19, 2002 3.627 3.693 3.606 3.644 146,612 +0.01(+0.21%)
Mar 18, 2002 3.767 3.779 3.630 3.636 460,524 -0.13(-3.44%)
Mar 15, 2002 3.601 3.785 3.577 3.766 730,995 +0.21(+5.93%)
Mar 14, 2002 3.423 3.581 3.423 3.555 284,692 +0.14(+4.16%)
Mar 13, 2002 3.418 3.476 3.409 3.413 413,722 +0.00(+0.14%)
Mar 12, 2002 3.365 3.461 3.358 3.408 2,430,617 -0.00(-0.14%)
Mar 11, 2002 3.413 3.423 3.369 3.413 855,629 -0.01(-0.39%)
Mar 08, 2002 3.394 3.466 3.384 3.426 677,987 +0.04(+1.11%)
Mar 07, 2002 3.481 3.487 3.369 3.389 789,174 -0.03(-0.99%)
Mar 06, 2002 3.413 3.432 3.350 3.423 631,184 +0.00(+0.00%)
Mar 05, 2002 3.350 3.452 3.316 3.423 382,434 +0.05(+1.55%)
Mar 04, 2002 3.336 3.423 3.336 3.370 186,692 +0.04(+1.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.