Home > Quotes > MBT > Historical Prices

Mobile TeleSystems Historical Stock Prices

MBT 
$20.42
*  
0.31
  negative  
1.54%
Get MBT Alerts
*Delayed - data as of May 20, 2013 12:29 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    MBT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:29  20.18  20.5499  20.09  20.42 531,521
05/17/2013 20.25 20.25 19.745 20.11 1,294,132
05/16/2013 20.21 20.305 20.02 20.14 1,381,668
05/15/2013 19.62 20.33 19.62 20.33 1,528,408
05/14/2013 20.04 20.1 19.835 20.02 1,728,504
05/13/2013 19.99 20.3 19.93 20.05 982,117
05/10/2013 20.06 20.29 19.815 19.97 1,380,358
05/09/2013 19.94 20.37 19.92 20.26 1,649,821
05/08/2013 19.76 20.185 19.74 20.03 1,560,034
05/07/2013 19.46 19.88 19.46 19.68 986,225
05/06/2013 20.6 20.67 20.19 20.3 1,211,106
05/03/2013 20.49 20.9 20.34 20.64 1,826,532
05/02/2013 20.42 20.55 20.16 20.25 1,023,648
05/01/2013 20.6 20.9 20.32 20.42 1,348,755
04/30/2013 20.15 20.7 20.03 20.7 2,389,066
04/29/2013 19.91 20.17 19.76 20.12 1,390,664
04/26/2013 19.86 20.3 19.75 19.8 1,128,536
04/25/2013 19.9 20.31 19.71 19.84 1,647,800
04/24/2013 19.45 19.95 19.45 19.94 1,637,533
04/23/2013 19.22 19.6 19.1 19.53 1,210,776
04/22/2013 19.31 19.39 19.01 19.22 2,324,764
04/19/2013 19.53 19.65 19.29 19.42 1,265,590
04/18/2013 19.39 19.54 19.1 19.46 1,176,331
04/17/2013 19.42 19.42 19.11 19.31 1,642,476
04/16/2013 19.67 19.76 19.38 19.58 2,154,466
04/15/2013 19.96 20.05 19.33 19.36 2,590,519
04/12/2013 20 20.18 19.9 20.11 2,023,120
04/11/2013 20.39 20.45 19.965 20.2 1,536,066
04/10/2013 19.98 20.5 19.94 20.44 2,354,478
04/09/2013 19.77 19.94 19.54 19.88 1,719,018
04/08/2013 19.61 19.835 19.4 19.77 2,018,466
04/05/2013 18.965 19.73 18.71 19.64 3,378,240
04/04/2013 20.11 20.21 19.8 19.84 3,212,495
04/03/2013 20.91 20.91 20.4 20.49 1,173,246
04/02/2013 20.78 20.94 20.69 20.78 1,014,980
04/01/2013 20.72 20.81 20.53 20.75 618,690
03/28/2013 20.74 20.96 20.585 20.74 1,638,262
03/27/2013 20.42 20.79 20.325 20.72 2,204,021
03/26/2013 20.5 20.64 20.32 20.58 1,472,124
03/25/2013 20.35 20.88 20.275 20.51 2,501,364
03/22/2013 20.12 20.32 20.08 20.2 1,777,048
03/21/2013 20.26 20.3 20.04 20.11 1,500,763
03/20/2013 20.43 20.525 20.23 20.28 1,964,124
03/19/2013 20.21 20.6 20.17 20.4 2,403,964
03/18/2013 20.29 20.35 19.69 20 3,926,422
03/15/2013 20.99 21.01 20.3 20.56 2,996,472
03/14/2013 21.06 21.13 20.57 20.8 3,304,238
03/13/2013 21.12 21.12 20.635 20.81 2,118,891
03/12/2013 21.28 21.35 20.91 20.98 2,225,149
03/11/2013 21.49 21.49 21.235 21.39 1,227,921
03/08/2013 21.22 21.62 21.13 21.58 1,688,590
03/07/2013 21.16 21.26 20.99 21.01 1,589,679
03/06/2013 21.3 21.3 20.97 21.21 1,378,241
03/05/2013 20.9 21.33 20.69 21.17 1,949,192
03/04/2013 20.71 20.82 20.409 20.82 1,813,801
03/01/2013 20.54 21 20.3 20.98 2,389,177
02/28/2013 20.37 20.82 20.1005 20.69 3,611,574
02/27/2013 19.56 20.49 19.56 20.39 2,371,089
02/26/2013 19.93 20.22 19.65 19.73 2,152,269
02/25/2013 20.45 20.5 19.86 19.89 2,198,648
02/22/2013 20.22 20.56 19.99 20.56 2,915,728
02/21/2013 19.88 20.16 19.7 20.15 3,225,191
02/20/2013 20.25 20.25 19.82 20.14 4,069,884
02/19/2013 20.01 20.385 19.74 20.38 2,718,828
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.