Mobile TeleSystems OJSC Historical Stock Prices

MBT 
$9.83
*  
0.05
0.51%
Get MBT Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MBT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.84  10.1501  9.795  9.83 3,334,267
07/01/2015 9.85 10.1501 9.795 9.83 3,335,267
06/30/2015 9.69 9.79 9.54 9.78 2,443,028
06/29/2015 9.56 9.62 9.13 9.52 2,332,415
06/26/2015 9.52 9.785 9.52 9.73 1,249,103
06/25/2015 9.83 9.85 9.5201 9.53 1,556,312
06/24/2015 9.97 10.04 9.78 9.83 1,246,566
06/23/2015 10.35 10.35 10.02 10.04 1,286,574
06/22/2015 10.22 10.405 10.1601 10.31 1,427,859
06/19/2015 10.08 10.195 10.02 10.09 1,866,452
06/18/2015 9.9 10.25 9.9 10.19 2,151,400
06/17/2015 9.55 9.87 9.52 9.84 2,472,374
06/16/2015 9.55 9.66 9.46 9.51 2,346,334
06/15/2015 9.25 9.48 9.17 9.46 2,184,415
06/12/2015 9.4 9.54 9.23 9.37 1,563,027
06/11/2015 9.5 9.54 9.35 9.43 1,518,389
06/10/2015 9.61 9.7199 9.47 9.49 2,629,342
06/09/2015 9.53 9.6 9.45 9.45 2,719,797
06/08/2015 9.5 9.7 9.37 9.49 1,460,075
06/05/2015 9.5 9.5 9.2 9.33 1,893,783
06/04/2015 9.97 10.06 9.445 9.49 2,405,642
06/03/2015 10.15 10.215 9.93 10.04 2,474,647
06/02/2015 10.31 10.41 10.26 10.31 2,820,701
06/01/2015 10.48 10.54 10.14 10.15 1,737,721
05/29/2015 11.06 11.06 10.45 10.46 3,265,318
05/28/2015 10.88 11.06 10.75 11.06 1,637,603
05/27/2015 11 11.1 10.8 11.09 1,691,003
05/26/2015 11.19 11.23 10.92 11.03 1,716,169
05/22/2015 11.4 11.45 11.175 11.23 2,104,676
05/21/2015 11.29 11.45 11.15 11.4 2,290,754
05/20/2015 11.5 11.55 11.19 11.29 4,612,308
05/19/2015 12.48 12.48 11.4801 11.53 4,272,511
05/18/2015 12.77 12.78 12.25 12.38 2,445,963
05/15/2015 12.44 12.79 12.3798 12.77 1,236,422
05/14/2015 12.43 12.57 12.36 12.5 1,280,555
05/13/2015 12.32 12.49 12.32 12.41 1,449,107
05/12/2015 12.27 12.33 12.09 12.13 1,239,903
05/11/2015 12.36 12.37 12.05 12.1 2,113,885
05/08/2015 11.98 12.4 11.97 12.35 1,157,424
05/07/2015 12.19 12.1915 11.96 12.09 2,330,923
05/06/2015 12.23 12.32 12.13 12.24 1,893,088
05/05/2015 12.2 12.39 12.02 12.06 1,501,681
05/04/2015 11.97 12.02 11.82 11.87 826,704
05/01/2015 12 12.09 11.88 11.97 1,534,424
04/30/2015 12.02 12.24 11.66 12.08 3,287,208
04/29/2015 11.84 11.99 11.65 11.89 1,973,925
04/28/2015 12 12.17 11.82 11.9 2,341,646
04/27/2015 11.97 12.12 11.89 12.04 2,186,813
04/24/2015 11.8 11.97 11.8 11.97 1,906,176
04/23/2015 11.43 11.87 11.37 11.79 3,029,127
04/22/2015 11.54 11.54 11.3 11.32 2,263,553
04/21/2015 11.38 11.49 11.11 11.48 1,693,700
04/20/2015 11.58 11.64 11.36 11.38 1,701,042
04/17/2015 11.82 11.94 11.48 11.63 2,950,829
04/16/2015 11.98 12.19 11.73 12.13 2,344,771
04/15/2015 11.52 11.97 11.3 11.94 3,241,164
04/14/2015 11.19 11.26 10.99 11.23 1,409,463
04/13/2015 11.15 11.44 11.04 11.11 1,706,195
04/10/2015 11.25 11.3 11.01 11.07 2,890,855
04/09/2015 11.07 11.36 10.94 11.26 3,002,787
04/08/2015 10.91 11.19 10.89 11.05 2,174,728
04/07/2015 10.65 10.88 10.61 10.87 1,997,800
04/06/2015 10.44 10.67 10.35 10.65 1,806,144
04/02/2015 10.44 10.44 10.17 10.2 2,330,925
04/01/2015 10.24 10.44 10.18 10.33 1,964,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?