MAHANAGAR TELPHN NG S/ADR Historical Stock Prices

MTENY 
$0.535
*  
-0.015
-2.73 %
Get MTENY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MTENY now


Community Rating:
View:    MTENY Pre-Market
 
 
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 29-APR-2015 TO 29-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 N/A  0.535  0.535  0.535 357
07/29/2015 0.535 0.535 0.535 0.535 357
07/28/2015 0.57 0.57 0.55 0.55 122,259
07/27/2015 0.525 0.525 0.525 0.525 00
07/24/2015 0.525 0.525 0.525 0.525 255
07/23/2015 0.56 0.5634 0.5504 0.5504 135,303
07/22/2015 0.55 0.55 0.52 0.54 161,186
07/21/2015 0.558 0.58 0.55 0.55 2,136
07/20/2015 0.56 0.56 0.55 0.55 5,480
07/17/2015 0.53 0.53 0.53 0.53 00
07/16/2015 0.6 0.6 0.5201 0.53 13,671
07/15/2015 0.6 0.6 0.6 0.6 00
07/14/2015 0.6 0.6 0.6 0.6 665
07/13/2015 0.57 0.57 0.5201 0.5201 1,307
07/10/2015 0.45 0.45 0.45 0.45 356
07/09/2015 0.51 0.51 0.51 0.51 00
07/08/2015 0.51 0.51 0.51 0.51 00
07/07/2015 0.51 0.51 0.51 0.51 1,705
07/06/2015 0.4 0.57 0.4 0.57 25,008
07/02/2015 0.4 0.4 0.4 0.4 1,084
07/01/2015 0.45 0.45 0.45 0.45 00
06/30/2015 0.45 0.45 0.45 0.45 5,963
06/29/2015 0.45 0.45 0.45 0.45 00
06/26/2015 0.45 0.45 0.45 0.45 00
06/25/2015 0.45 0.45 0.45 0.45 00
06/24/2015 0.422 0.45 0.41 0.45 16,052
06/23/2015 0.46 0.48 0.46 0.46 34,694
06/22/2015 0.41 0.41 0.41 0.41 1,029
06/19/2015 0.4001 0.4001 0.4001 0.4001 00
06/18/2015 0.4001 0.4001 0.4001 0.4001 00
06/17/2015 0.4001 0.4001 0.4001 0.4001 00
06/16/2015 0.4351 0.4351 0.4001 0.4001 531
06/15/2015 0.4001 0.4001 0.4001 0.4001 405
06/12/2015 0.42 0.42 0.42 0.42 13,002
06/11/2015 0.465 0.465 0.44 0.44 11,423
06/10/2015 0.465 0.465 0.465 0.465 00
06/09/2015 0.465 0.465 0.465 0.465 00
06/08/2015 0.465 0.465 0.465 0.465 00
06/05/2015 0.465 0.465 0.465 0.465 00
06/04/2015 0.465 0.465 0.465 0.465 00
06/03/2015 0.465 0.465 0.465 0.465 7,530
06/02/2015 0.54 0.54 0.54 0.54 200
06/01/2015 0.537 0.537 0.537 0.537 00
05/29/2015 0.537 0.537 0.537 0.537 00
05/28/2015 0.537 0.537 0.537 0.537 00
05/27/2015 0.537 0.537 0.537 0.537 00
05/26/2015 0.4801 0.537 0.48 0.537 4,043
05/22/2015 0.4651 0.5099 0.4651 0.4952 3,391
05/21/2015 0.51 0.51 0.4951 0.4951 43,567
05/20/2015 0.49 0.51 0.49 0.51 7,524
05/19/2015 0.4801 0.4801 0.4801 0.4801 00
05/18/2015 0.4801 0.5001 0.4801 0.4801 492
05/15/2015 0.5001 0.5001 0.5001 0.5001 00
05/14/2015 0.4701 0.5001 0.4701 0.5001 762
05/13/2015 0.49 0.49 0.49 0.49 2,635
05/12/2015 0.52 0.52 0.49 0.49 1,622
05/11/2015 0.52 0.52 0.52 0.52 1,889
05/08/2015 0.512 0.512 0.51 0.51 1,116
05/07/2015 0.4995 0.5699 0.48 0.48 11,052
05/06/2015 0.52 0.52 0.51 0.51 21,101
05/05/2015 0.53 0.53 0.5201 0.5201 302
05/04/2015 0.52 0.52 0.52 0.52 1,027
05/01/2015 0.53 0.54 0.52 0.54 12,061
04/30/2015 0.595 0.595 0.585 0.585 2,537
04/29/2015 0.52 0.528 0.52 0.528 3,546
*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?