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 28, 2010 7.437 7.665 7.360 7.437 9,840,352 -0.30(-3.85%)
May 27, 2010 7.425 7.735 7.418 7.735 7,183,219 +0.39(+5.37%)
May 26, 2010 7.510 7.623 7.209 7.340 13,756,720 +0.11(+1.55%)
May 25, 2010 7.027 7.232 6.799 7.228 4,654 -0.04(-0.59%)
May 24, 2010 7.383 7.383 7.216 7.271 7,154,044 -0.12(-1.67%)
May 21, 2010 7.112 7.406 6.992 7.394 10,715,728 +0.27(+3.74%)
May 20, 2010 7.116 7.263 7.081 7.127 11,763,353 -0.22(-3.05%)
May 19, 2010 7.336 7.418 7.097 7.352 8,672,877 -0.07(-0.99%)
May 18, 2010 7.518 7.719 7.371 7.425 11,906,126 -0.25(-3.27%)
May 17, 2010 7.839 7.905 7.503 7.677 4,238,001 -0.13(-1.64%)
May 14, 2010 7.804 7.885 7.646 7.804 5,176,486 -0.05(-0.64%)
May 13, 2010 8.029 8.106 7.855 7.855 7,998,567 -0.23(-2.87%)
May 12, 2010 8.090 8.191 8.040 8.087 10,649,864 +0.10(+1.26%)
May 11, 2010 8.145 8.148 7.986 7.986 11,541,148 -0.31(-3.77%)
May 10, 2010 8.206 8.315 8.191 8.299 9,950,872 +0.74(+9.77%)
May 07, 2010 7.244 7.684 7.069 7.561 14,053,222 -0.10(-1.26%)
May 06, 2010 7.889 8.218 7.274 7.657 10,862,959 -0.44(-5.40%)
May 05, 2010 8.060 8.156 8.025 8.094 9,044,172 -0.37(-4.39%)
May 04, 2010 8.632 8.632 8.361 8.466 8,076,204 -0.28(-3.23%)
May 03, 2010 8.539 8.837 8.539 8.748 4,373,226 -12.62(-59.06%)
Apr 30, 2010 21.64 21.80 21.30 21.37 19,222,564 -0.25(-1.16%)
Apr 29, 2010 21.65 21.77 21.32 21.62 3,284,850 -0.10(-0.46%)
Apr 28, 2010 22.19 22.22 21.61 21.72 2,799,174 -0.09(-0.39%)
Apr 27, 2010 22.03 22.52 21.77 21.80 2,511,011 -0.56(-2.49%)
Apr 26, 2010 22.14 22.43 21.75 22.36 2,817,447 +0.16(+0.71%)
Apr 23, 2010 21.97 22.23 21.68 22.20 2,772,468 +0.36(+1.66%)
Apr 22, 2010 21.69 21.88 21.43 21.84 2,455,828 -0.10(-0.46%)
Apr 21, 2010 22.08 22.14 21.60 21.94 5,284,679 -0.20(-0.89%)
Apr 20, 2010 22.06 22.22 22.01 22.14 2,290,270 +0.27(+1.22%)
Apr 19, 2010 21.72 22.06 21.48 21.87 2,811,358 -0.24(-1.07%)
Apr 16, 2010 22.49 22.57 21.72 22.11 6,340,420 -0.67(-2.92%)
Apr 15, 2010 22.55 22.79 22.55 22.77 2,774,847 +0.07(+0.31%)
Apr 14, 2010 22.64 22.74 22.48 22.70 2,308,732 +0.26(+1.17%)
Apr 13, 2010 22.06 22.51 21.80 22.44 3,342,458 +0.38(+1.70%)
Apr 12, 2010 22.14 22.40 21.90 22.06 4,851,750 -0.08(-0.37%)
Apr 09, 2010 22.31 22.38 21.88 22.14 3,439,483 -0.01(-0.05%)
Apr 08, 2010 21.92 22.36 21.70 22.16 4,866,887 +0.23(+1.06%)
Apr 07, 2010 22.27 22.28 21.82 21.92 3,134,604 -0.31(-1.39%)
Apr 06, 2010 22.10 22.31 21.83 22.23 3,028,779 -0.18(-0.79%)
Apr 05, 2010 22.35 22.48 22.13 22.41 1,069,207 +0.23(+1.05%)
Apr 01, 2010 21.81 22.18 22.18 22.18 10,308,662 +0.72(+3.33%)
Mar 31, 2010 20.98 21.68 20.00 21.46 5,995,914 +0.24(+1.13%)
Mar 30, 2010 20.85 21.24 20.79 21.22 3,544,685 +0.38(+1.80%)
Mar 29, 2010 20.99 21.02 20.75 20.85 2,853,069 +0.02(+0.11%)
Mar 26, 2010 20.86 21.05 20.70 20.83 2,203,807 +0.22(+1.09%)
Mar 25, 2010 21.50 21.79 20.54 20.60 3,449,043 -0.57(-2.70%)
Mar 24, 2010 21.31 21.41 21.08 21.17 3,343,389 -0.12(-0.58%)
Mar 23, 2010 21.14 21.45 21.04 21.30 2,507,391 +0.22(+1.06%)
Mar 22, 2010 21.05 21.27 20.81 21.07 3,401,155 -0.16(-0.75%)
Mar 19, 2010 21.19 21.60 21.02 21.23 3,906,891 -0.06(-0.29%)
Mar 18, 2010 22.22 22.27 20.96 21.29 6,472,837 -1.17(-5.20%)
Mar 17, 2010 22.50 22.81 22.06 22.46 3,981,956 +0.02(+0.09%)
Mar 16, 2010 22.04 22.70 21.82 22.44 4,348,134 +0.68(+3.15%)
Mar 15, 2010 21.67 21.82 21.64 21.76 3,569,715 -0.31(-1.42%)
Mar 12, 2010 21.79 22.24 21.79 22.07 3,646,303 +0.36(+1.64%)
Mar 11, 2010 21.81 21.81 21.24 21.72 3,799,623 -0.22(-1.02%)
Mar 10, 2010 21.16 21.95 20.99 21.94 3,831,154 +0.76(+3.58%)
Mar 09, 2010 20.83 21.30 20.71 21.18 3,327,067 +0.21(+1.01%)
Mar 08, 2010 21.42 21.56 20.83 20.97 4,208,609 -0.11(-0.51%)
Mar 05, 2010 20.90 21.10 20.81 21.08 3,670,713 +0.46(+2.25%)
Mar 04, 2010 21.18 21.26 20.49 20.61 4,976,751 -0.24(-1.13%)
Mar 03, 2010 21.37 21.45 20.55 20.85 2,474,166 +0.14(+0.67%)
Mar 02, 2010 20.76 20.88 20.54 20.71 3,517,747 +0.10(+0.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.