Mobile TeleSystems OJSC Historical Stock Prices

MBT 
$19.03
*  
0.08
0.42%
Get MBT Alerts
*Delayed - data as of Aug. 20, 2014 14:06 ET  -  Find a broker to begin trading MBT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    MBT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:06  19.07  19.14  18.72  19.03 758,446
08/19/2014 18.8 19.11 18.65 19.11 1,374,577
08/18/2014 19.1 19.11 18.74 18.86 1,316,015
08/15/2014 19 19.11 18.65 18.83 1,499,208
08/14/2014 18.76 18.99 18.76 18.92 1,750,124
08/13/2014 18.4 18.81 18.4 18.75 2,659,477
08/12/2014 18.09 18.37 18 18.37 1,399,470
08/11/2014 18.02 18.16 17.91 18.13 2,007,534
08/08/2014 17.34 17.785 17.3 17.74 1,185,161
08/07/2014 17.97 18.02 17.22 17.27 2,728,699
08/06/2014 18 18.21 17.66 17.97 2,475,110
08/05/2014 18.205 18.28 17.84 17.87 1,891,464
08/04/2014 18.21 18.53 18.08 18.45 1,661,597
08/01/2014 17.9 18.35 17.65 18.25 2,584,102
07/31/2014 17.91 18.04 17.675 17.93 2,132,122
07/30/2014 17.84 18.05 17.63 17.99 1,470,207
07/29/2014 17.95 17.95 17.55 17.59 1,980,005
07/28/2014 17.63 18.04 17.34 17.99 2,234,109
07/25/2014 18.15 18.15 17.65 17.9 2,002,818
07/24/2014 18.12 18.31 18.02 18.18 1,172,697
07/23/2014 18.12 18.3 17.93 18.26 1,832,550
07/22/2014 18.22 18.39 18 18.04 2,792,493
07/21/2014 18.45 18.62 17.86 18.06 3,136,254
07/18/2014 18.96 19.11 18.51 19.01 2,079,755
07/17/2014 18.94 19.24 18.67 18.82 4,652,603
07/16/2014 19.3 19.63 19.27 19.56 1,890,734
07/15/2014 19.35 19.43 19.16 19.21 1,149,066
07/14/2014 19.33 19.4 19.18 19.25 1,059,720
07/11/2014 19.08 19.2 18.98 19.13 1,034,134
07/10/2014 19.23 19.23 18.91 19.1 2,122,190
07/09/2014 19.35 19.45 19.21 19.34 964,156
07/08/2014 19.2 19.25 19.08 19.24 1,494,438
07/07/2014 19.26 19.34 19.13 19.17 1,974,821
07/03/2014 19.21 19.33 18.985 19.1 1,535,594
07/02/2014 18.99 19.39 18.9 19.25 2,076,802
07/01/2014 19.87 19.9025 19.61 19.73 2,199,271
06/30/2014 19.8 19.8 19.51 19.74 2,593,122
06/27/2014 19.96 20 19.65 19.73 1,552,137
06/26/2014 19.75 20.03 19.54 20.03 1,244,672
06/25/2014 19.57 19.99 19.5 19.82 2,397,038
06/24/2014 19.86 19.88 19.57 19.68 1,809,667
06/23/2014 19.72 19.72 19.16 19.63 1,905,038
06/20/2014 19.51 19.57 19.3 19.43 2,968,917
06/19/2014 19.45 19.59 19.34 19.52 1,621,954
06/18/2014 19.3 19.53 19.16 19.53 1,739,578
06/17/2014 19.12 19.3 19.11 19.27 1,265,551
06/16/2014 19.14 19.3 19 19.29 1,433,387
06/13/2014 19.14 19.3 18.97 19.23 2,148,165
06/12/2014 18.96 19.32 18.85 19.09 1,533,792
06/11/2014 19.5 19.6 19.1 19.34 1,503,197
06/10/2014 19.24 19.58 19.06 19.58 2,439,639
06/09/2014 19.35 19.46 19.02 19.03 2,206,171
06/06/2014 19.16 19.38 19.06 19.33 1,680,641
06/05/2014 19.01 19.42 18.94 19.11 1,731,000
06/04/2014 18.81 19.06 18.76 18.88 1,741,017
06/03/2014 18.72 18.85 18.52 18.81 3,006,931
06/02/2014 18.64 19.02 18.59 18.74 2,371,045
05/30/2014 18.82 18.82 18.46 18.49 4,533,663
05/29/2014 18.84 18.84 18.59 18.77 3,080,235
05/28/2014 18.61 18.61 18.35 18.47 2,970,395
05/27/2014 18.2 18.52 18.0706 18.52 3,221,689
05/23/2014 18.2 18.49 18.15 18.48 3,237,880
05/22/2014 18.01 18.13 17.99 18.07 3,569,618
05/21/2014 17.63 18.14 17.61 18.13 2,454,515
05/20/2014 17.82 17.905 17.59 17.87 3,391,453
05/19/2014 17.49 17.67 17.4 17.67 1,594,095
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?