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 )

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 (%)
Feb 28, 2011 7.255 7.309 7.201 7.282 6,833,688 +0.09(+1.29%)
Feb 25, 2011 7.216 7.298 7.158 7.189 6,609,252 +0.03(+0.43%)
Feb 24, 2011 7.170 7.232 7.077 7.158 8,481,999 -0.03(-0.43%)
Feb 23, 2011 7.189 7.340 7.131 7.189 6,639,627 -0.08(-1.06%)
Feb 22, 2011 7.452 7.452 7.174 7.267 17,534,732 -0.22(-2.99%)
Feb 18, 2011 7.592 7.623 7.414 7.491 12,049,478 -0.06(-0.82%)
Feb 17, 2011 7.576 7.681 7.541 7.553 12,235,958 -0.07(-0.96%)
Feb 16, 2011 7.642 7.673 7.599 7.626 9,843,974 -0.02(-0.20%)
Feb 15, 2011 7.650 7.723 7.615 7.642 7,799,688 -0.05(-0.70%)
Feb 14, 2011 7.684 7.735 7.652 7.696 6,088,187 +0.05(+0.66%)
Feb 11, 2011 7.603 7.696 7.545 7.646 9,824,338 +0.00(+0.00%)
Feb 10, 2011 7.588 7.688 7.557 7.646 9,549,774 -0.01(-0.15%)
Feb 09, 2011 7.715 7.719 7.638 7.657 7,962,495 -0.09(-1.10%)
Feb 08, 2011 7.619 7.766 7.584 7.742 10,723,292 +0.14(+1.83%)
Feb 07, 2011 7.564 7.634 7.522 7.603 6,279,815 +0.06(+0.77%)
Feb 04, 2011 7.580 7.634 7.468 7.545 5,338,072 +0.01(+0.15%)
Feb 03, 2011 7.506 7.545 7.437 7.534 6,486,022 +0.02(+0.21%)
Feb 02, 2011 7.448 7.522 7.375 7.518 10,892,220 +0.09(+1.14%)
Feb 01, 2011 7.441 7.526 7.390 7.433 8,026,472 +0.04(+0.58%)
Jan 31, 2011 7.452 7.491 7.360 7.390 12,680,730 -0.05(-0.68%)
Jan 28, 2011 7.619 7.638 7.437 7.441 11,760,423 -0.19(-2.43%)
Jan 27, 2011 7.704 7.723 7.584 7.626 10,076,639 -0.07(-0.90%)
Jan 26, 2011 7.708 7.735 7.665 7.696 6,109,010 +0.06(+0.81%)
Jan 25, 2011 7.650 7.665 7.572 7.634 11,007,384 -0.00(-0.05%)
Jan 24, 2011 7.692 7.735 7.557 7.638 12,593,264 -0.09(-1.15%)
Jan 21, 2011 7.735 7.797 7.700 7.727 9,329,227 -0.04(-0.50%)
Jan 20, 2011 7.878 7.897 7.483 7.766 13,775,886 -0.18(-2.29%)
Jan 19, 2011 7.944 7.955 7.816 7.947 14,666,332 -0.03(-0.44%)
Jan 18, 2011 7.974 8.025 7.889 7.982 10,597,942 -0.00(-0.05%)
Jan 14, 2011 7.928 7.998 7.918 7.986 8,100,296 +0.02(+0.24%)
Jan 13, 2011 8.087 8.114 7.909 7.967 10,368,993 -0.04(-0.53%)
Jan 12, 2011 8.183 8.195 7.967 8.009 10,925,418 +0.03(+0.39%)
Jan 11, 2011 7.951 8.005 7.889 7.978 6,378,379 +0.10(+1.33%)
Jan 10, 2011 7.843 7.897 7.797 7.874 6,027,913 +0.01(+0.15%)
Jan 07, 2011 7.889 7.905 7.793 7.862 3,830,407 -0.02(-0.20%)
Jan 06, 2011 8.040 8.040 7.827 7.878 6,119,831 -0.13(-1.59%)
Jan 05, 2011 8.017 8.079 7.959 8.005 5,355,467 +0.00(+0.00%)
Jan 04, 2011 8.083 8.083 7.916 8.005 7,247,128 +0.00(+0.00%)
Jan 03, 2011 8.087 8.087 7.963 8.005 7,430,650 -0.07(-0.81%)
Dec 31, 2010 8.056 8.083 7.994 8.071 3,287,448 +0.07(+0.82%)
Dec 30, 2010 7.843 8.036 7.820 8.005 5,735,331 +0.20(+2.63%)
Dec 29, 2010 7.882 7.920 7.797 7.800 3,643,205 -0.09(-1.08%)
Dec 28, 2010 7.835 7.905 7.797 7.885 2,713,983 +0.04(+0.54%)
Dec 27, 2010 7.839 7.843 7.742 7.843 2,691,267 -0.02(-0.20%)
Dec 23, 2010 7.866 7.903 7.777 7.858 8,307,408 -0.06(-0.73%)
Dec 22, 2010 7.812 7.936 7.812 7.916 4,423,454 +0.10(+1.29%)
Dec 21, 2010 7.924 7.990 7.812 7.816 7,250,653 -0.03(-0.39%)
Dec 20, 2010 7.855 7.882 7.739 7.847 5,489,691 +0.08(+1.00%)
Dec 17, 2010 7.889 7.959 7.754 7.769 10,539,995 -0.14(-1.76%)
Dec 16, 2010 7.913 8.013 7.831 7.909 8,414,733 +0.04(+0.54%)
Dec 15, 2010 7.723 7.878 7.688 7.866 9,888,618 +0.13(+1.70%)
Dec 14, 2010 7.708 7.773 7.677 7.735 7,043,282 +0.07(+0.96%)
Dec 13, 2010 7.742 7.882 7.634 7.661 13,023,853 -0.05(-0.65%)
Dec 10, 2010 7.905 7.905 7.661 7.711 9,454,920 -0.14(-1.72%)
Dec 09, 2010 8.029 8.056 7.777 7.847 9,520,702 -0.14(-1.79%)
Dec 08, 2010 8.160 8.187 7.843 7.990 11,991,722 -0.21(-2.55%)
Dec 07, 2010 8.253 8.342 8.176 8.199 6,016,789 +0.03(+0.43%)
Dec 06, 2010 8.191 8.292 8.121 8.164 8,544,615 -0.07(-0.85%)
Dec 03, 2010 8.280 8.295 8.203 8.234 7,257,578 -0.12(-1.48%)
Dec 02, 2010 8.218 8.357 8.079 8.357 12,847,814 +0.20(+2.47%)
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.