Mobile TeleSystems OJSC Historical Stock Prices

MBT 
$18.93
*  
0.41
2.12%
Get MBT Alerts
*Delayed - data as of Jul. 10, 2014 13:15 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
13:15  19.18  19.23  18.91  18.93 862,792
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
05/16/2014 17.39 17.51 17.27 17.45 1,177,357
05/15/2014 17.57 17.66 17.14 17.34 1,678,184
05/14/2014 17.35 17.63 17.24 17.61 2,847,887
05/13/2014 17.45 17.56 17.295 17.35 1,571,322
05/12/2014 17.15 17.35 17.1 17.29 1,357,245
05/09/2014 17 17.09 16.91 17.01 1,771,046
05/08/2014 17.38 17.66 17 17.03 3,914,800
05/07/2014 16.85 17.47 16.73 17.47 4,587,359
05/06/2014 16.57 16.77 16.45 16.63 2,358,950
05/05/2014 16.46 16.53 16.32 16.41 1,754,840
05/02/2014 16.52 16.68 16.4 16.47 1,893,099
05/01/2014 16.79 16.8 16.43 16.56 1,220,308
04/30/2014 16.44 16.79 16.39 16.76 2,583,403
04/29/2014 16.62 16.7784 16.38 16.41 1,964,981
04/28/2014 16.39 16.39 16.05 16.13 4,358,078
04/25/2014 16.52 16.52 16.16 16.17 3,602,747
04/24/2014 16.87 16.87 16.24 16.48 6,412,433
04/23/2014 17.24 17.3 16.89 16.92 4,450,175
04/22/2014 17 17.355 16.98 17.28 2,878,113
04/21/2014 16.73 17.128 16.71 17.08 2,989,202
04/17/2014 15.75 17.16 15.72 17.1 6,661,225
04/16/2014 15.55 15.8 15.4 15.75 4,505,615
04/15/2014 16.24 16.24 15.27 15.42 5,778,280
04/14/2014 16.5 16.5 16.18 16.29 2,899,833
04/11/2014 16.45 16.56 16.33 16.5 2,952,227
04/10/2014 16.7 16.79 16.4 16.45 2,694,585
04/09/2014 16.81 16.89 16.64 16.71 2,428,239
04/08/2014 16.94 17.01 16.75 16.79 2,263,103
04/07/2014 16.85 16.905 16.65 16.8 2,384,674
04/04/2014 17.47 17.65 17.12 17.15 2,500,503
04/03/2014 17.48 17.5 17.175 17.28 2,164,146
04/02/2014 17.38 17.5 17.18 17.5 2,436,148
04/01/2014 17.5 17.79 17.28 17.37 3,207,917
03/31/2014 17.53 17.6 17.165 17.49 2,871,779
03/28/2014 17.4 17.43 17.12 17.14 2,834,244
03/27/2014 17.31 17.31 16.97 17.04 3,613,309
03/26/2014 17.1 17.38 17.1 17.21 3,840,858
03/25/2014 16.92 17.33 16.88 16.91 2,569,863
03/24/2014 16.68 16.84 16.44 16.56 3,142,751
03/21/2014 16.4 16.58 16.25 16.41 5,298,873
03/20/2014 16.72 16.79 16.18 16.2 5,650,216
03/19/2014 16.76 16.95 16.65 16.78 4,485,931
03/18/2014 16.68 17.09 16.63 16.68 7,918,127
03/17/2014 16.04 16.22 15.91 16.22 5,675,471
03/14/2014 15.67 16.105 15.51 15.98 6,726,490
03/13/2014 15.89 16.01 15.532 15.79 11,329,730
03/12/2014 15.66 15.89 15.57 15.88 7,058,999
03/11/2014 15.87 16.03 15.72 15.91 3,490,925
03/10/2014 15.66 15.96 15.52 15.93 2,797,215
03/07/2014 16.48 16.48 15.78 15.88 4,023,851
03/06/2014 16.67 16.885 16.47 16.49 3,649,909
03/05/2014 16.58 16.75 16.4 16.75 4,387,939
03/04/2014 16.34 16.62 16.095 16.6 6,196,326
03/03/2014 15.11 16.25 15.06 15.92 12,962,140
02/28/2014 17.38 17.47 17.02 17.22 4,504,634
02/27/2014 17.07 17.35 16.51 17.32 3,200,064
02/26/2014 17.23 17.445 16.83 17.29 3,052,168
02/25/2014 17.37 17.48 17.14 17.35 2,713,186
02/24/2014 17.5 17.635 17.305 17.49 2,689,316
02/21/2014 17.39 17.59 17.32 17.47 1,981,513
02/20/2014 17.22 17.45 16.95 17.38 3,399,675
02/19/2014 17.8 17.81 17.04 17.06 5,384,081
02/18/2014 17.85 18.25 17.72 18.13 3,066,379
02/14/2014 17.9 18.115 17.74 18.08 1,646,951
02/13/2014 17.59 17.81 17.565 17.8 1,484,001
02/12/2014 18.04 18.23 17.92 18 1,791,625
02/11/2014 18 18.19 17.915 18.02 2,969,374
02/10/2014 18.01 18.14 17.8 17.84 2,578,529
02/07/2014 18.08 18.14 17.79 18.08 3,901,023
02/06/2014 17.63 17.95 17.5303 17.81 3,524,270
02/05/2014 17.78 17.82 17.45 17.63 4,366,368
02/04/2014 17.44 17.63 17.32 17.5 5,005,619
02/03/2014 17.24 17.52 16.89 16.89 2,348,467
01/31/2014 17 17.425 16.77 17.25 3,248,504
01/30/2014 17.41 17.69 17.22 17.23 3,474,956
01/29/2014 17.03 17.48 17.02 17.19 4,064,486
01/28/2014 18.38 18.41 17.71 17.81 5,111,762
01/27/2014 18.51 18.63 18.26 18.41 2,601,920
01/24/2014 19.05 19.06 18.51 18.55 3,238,518
01/23/2014 19.05 19.27 19.04 19.19 1,514,359
01/22/2014 19.4 19.42 19.13 19.35 2,344,006
01/21/2014 19.78 19.78 19.32 19.4 2,618,338
01/17/2014 19.84 19.92 19.6301 19.7 1,742,227
01/16/2014 20.05 20.12 19.84 19.89 1,888,986
01/15/2014 20.43 20.5 20.125 20.25 1,214,862
01/14/2014 20.16 20.4 20.14 20.27 1,438,700
01/13/2014 20.23 20.28 20 20.04 1,462,173
01/10/2014 20.24 20.36 20.04 20.16 1,971,422
01/09/2014 20.21 20.51 20.09 20.17 2,408,779
01/08/2014 20.9 20.93 20.68 20.77 1,312,000
01/07/2014 20.77 20.99 20.71 20.87 1,109,351
01/06/2014 20.98 21.01 20.69 20.7 1,921,472
01/03/2014 21.35 21.49 21.04 21.13 1,875,598
01/02/2014 21.53 21.714 21.3 21.38 1,396,621
12/31/2013 21.77 21.87 21.51 21.63 774,780
12/30/2013 21.42 21.63 21.42 21.57 1,396,871
12/27/2013 21.36 21.52 21.17 21.52 1,420,860
12/26/2013 21.28 21.43 21.2127 21.41 966,691
12/24/2013 21.25 21.285 21.15 21.23 1,369,256
12/23/2013 21.11 21.34 20.89 21.15 1,552,247
12/20/2013 21.03 21.165 20.865 21.02 3,216,151
12/19/2013 20.58 20.84 20.48 20.78 2,565,304
12/18/2013 20.38 20.7 20.09 20.7 2,894,920
12/17/2013 20.39 20.45 20.16 20.17 2,420,789
12/16/2013 20.14 20.45 20.02 20.25 2,456,381
12/13/2013 20.17 20.24 19.99 20.02 2,480,291
12/12/2013 20.22 20.37 20 20.05 2,536,169
12/11/2013 20.56 20.73 20.3 20.32 1,638,505
12/10/2013 20.39 20.78 20.38 20.61 1,785,174
12/09/2013 20.32 20.74 20.32 20.45 2,239,681
12/06/2013 20.18 20.49 20.16 20.25 2,240,750
12/05/2013 20.23 20.4 19.715 19.82 3,859,042
12/04/2013 20.68 20.73 20.25 20.35 3,954,092
12/03/2013 20.96 20.97 20.745 20.88 2,855,172
12/02/2013 21.02 21.3 20.98 21.1 1,893,751
11/29/2013 20.63 21.2595 20.37 21.08 3,729,342
11/27/2013 20.7 20.87 20.6 20.87 1,310,069
11/26/2013 20.64 21.15 20.52 20.91 2,873,722
11/25/2013 21 21.03 20.655 20.67 2,012,303
11/22/2013 20.99 21.22 20.96 21.01 1,476,355
11/21/2013 21.08 21.27 20.92 21.09 2,139,742
11/20/2013 21.35 21.55 21.05 21.08 2,449,601
11/19/2013 21.4 21.62 20.89 21.3 2,385,022
11/18/2013 22 22.28 21.73 21.88 1,654,681
11/15/2013 21.95 22.16 21.76 21.97 1,935,407
11/14/2013 21.85 22.03 21.68 21.91 1,321,098
11/13/2013 21.38 21.965 21.36 21.84 2,410,857
11/12/2013 21.88 22.14 21.67 21.67 2,706,709
11/11/2013 22.38 22.4 22 22.01 1,448,650
11/08/2013 22.33 22.57 22.11 22.57 1,523,289
11/07/2013 22.65 22.69 22.46 22.5 1,513,052
11/06/2013 22.59 22.95 22.4 22.56 1,661,501
11/05/2013 22.89 23.03 22.745 22.83 907,785
11/04/2013 23.34 23.35 22.83 23.06 1,146,521
11/01/2013 22.67 23.22 22.67 23.2 951,245
10/31/2013 22.76 23 22.54 22.8 3,040,225
10/30/2013 23.26 23.43 22.895 23.19 2,195,833
10/29/2013 23.45 23.6 23.22 23.22 1,601,139
10/28/2013 23.36 23.49 23.11 23.42 1,945,705
10/25/2013 23.23 23.39 23.1 23.29 1,722,556
10/24/2013 23.32 23.46 23.17 23.3 1,574,330
10/23/2013 23.58 23.66 23.185 23.24 1,383,704
10/22/2013 23.78 24.06 23.68 23.92 1,617,167
10/21/2013 23.54 23.66 23.32 23.62 1,565,570
10/18/2013 23.61 23.86 23.61 23.78 1,064,835
10/17/2013 23.36 23.67 23.18 23.67 2,073,940
10/16/2013 23.67 23.9 23.39 23.65 2,020,402
10/15/2013 23.36 23.58 23.325 23.53 1,431,438
10/14/2013 23.1 23.4 22.95 23.33 990,013
10/11/2013 23.13 23.28 22.93 23.17 1,343,384
10/10/2013 23.03 23.39 22.87 23.27 1,493,754
10/09/2013 22.68 22.9163 22.59 22.85 1,381,316
10/08/2013 23.27 23.27 22.66 22.7 2,396,263
10/07/2013 22.89 23.495 22.82 23.39 1,917,793
10/04/2013 22.76 23.05 22.76 23.05 1,531,244
10/03/2013 22.66 22.92 22.5 22.84 1,410,551
10/02/2013 22.35 22.8 22.35 22.74 1,281,995
10/01/2013 22.43 23 22.33 22.94 1,784,837
09/30/2013 22.05 22.57 21.92 22.26 1,818,304
09/27/2013 22.46 22.5799 22.24 22.27 2,148,361
09/26/2013 22.65 22.8 22.47 22.61 1,498,090
09/25/2013 22.41 22.67 22.36 22.66 1,995,232
09/24/2013 22.05 22.51 21.96 22.35 1,633,793
09/23/2013 22.06 22.15 21.92 22.03 1,803,132
09/20/2013 22.41 22.71 21.99 22.06 2,263,806
09/19/2013 22.51 22.655 22.28 22.44 1,414,880
09/18/2013 21.93 22.53 21.85 22.53 1,819,546
09/17/2013 21.86 22.08 21.65 22.01 1,311,653
09/16/2013 21.87 22.22 21.64 21.87 1,868,513
09/13/2013 21.31 21.71 21.29 21.64 1,475,964
09/12/2013 21.66 21.73 21.36 21.42 1,053,355
09/11/2013 21.47 21.665 21.21 21.66 1,456,162
09/10/2013 21.63 21.65 21.37 21.52 1,698,190
09/09/2013 21.49 21.6 21.21 21.57 1,946,408
09/06/2013 21.4 21.79 21.32 21.32 1,934,496
09/05/2013 20.63 21.33 20.56 21.22 3,391,492
09/04/2013 20.61 20.65 20.355 20.63 1,403,823
09/03/2013 20.95 21.03 20.41 20.58 2,508,622
08/30/2013 20.77 21.2 20.7 21.16 1,871,154
08/29/2013 21.08 21.08 20.63 20.74 1,149,327
08/28/2013 20.86 21.13 20.75 20.99 2,010,767
08/27/2013 20.9 21.09 20.73 21 1,751,210
08/26/2013 21.05 21.26 20.85 21.15 1,075,982
08/23/2013 20.75 21.17 20.61 21.09 1,666,628
08/22/2013 20.72 20.84 20.65 20.71 1,861,497
08/21/2013 20.85 20.88 20.45 20.67 2,627,088
08/20/2013 20.3 20.85 20.1195 20.82 2,081,769
08/19/2013 20.08 20.12 19.92 19.93 1,676,745
08/16/2013 20.15 20.24 19.96 20.24 1,458,680
08/15/2013 20.24 20.33 20.13 20.24 863,882
08/14/2013 20.55 20.66 20.33 20.38 1,828,959
08/13/2013 20.23 20.63 20.21 20.63 1,128,556
08/12/2013 20.17 20.44 20.06 20.17 1,319,703
08/09/2013 20.34 20.62 20.25 20.31 1,465,393
08/08/2013 20.44 20.44 19.97 20.35 1,596,563
08/07/2013 20.14 20.365 20.07 20.23 1,504,701
08/06/2013 20.15 20.41 19.86 20.2 1,760,480
08/05/2013 19.72 20.18 19.72 20.15 1,124,687
08/02/2013 19.6 19.87 19.44 19.75 1,706,820
08/01/2013 19.69 19.89 19.66 19.69 1,873,057
07/31/2013 19.61 19.82 19.43 19.49 2,506,544
07/30/2013 19.89 19.95 19.475 19.63 1,591,820
07/29/2013 19.87 20.13 19.74 19.78 1,192,873
07/26/2013 20.04 20.135 19.84 19.89 1,699,646
07/25/2013 20.28 20.46 19.83 20 1,753,522
07/24/2013 20.48 20.53 20.24 20.38 1,059,337
07/23/2013 20.38 20.66 20.28 20.46 1,175,095
07/22/2013 20.14 20.27 20.01 20.19 1,150,540
07/19/2013 20.06 20.26 19.97 20.09 1,369,684
07/18/2013 20.39 20.4 20.06 20.09 1,172,371
07/17/2013 19.87 20.38 19.87 20.38 1,899,191
07/16/2013 20.07 20.07 19.78 19.86 1,144,856
07/15/2013 20.28 20.31 19.98 20.07 1,709,802
07/12/2013 19.5 20.07 19.5 20.07 1,987,608
07/11/2013 19.44 19.71 19.38 19.59 1,285,683
07/10/2013 18.85 19.15 18.75 19 1,709,850
07/09/2013 19.03 19.09 18.71 18.85 1,509,685
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?