MAHANAGAR TELPHN NG S/ADR Historical Stock Prices

MTENY 
$0.51
*  
-0.0101
-1.94 %
Get MTENY Alerts
*Delayed - data as of May 6, 2015 14:52 ET  -  Find a broker to begin trading MTENY now


Community Rating:
View:    MTENY 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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
14:52 N/A  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
04/28/2015 0.56 0.56 0.56 0.56 336
04/27/2015 0.54 0.54 0.52 0.54 18,408
04/24/2015 0.58 0.58 0.58 0.58 1,907
04/23/2015 0.5281 0.5281 0.5281 0.5281 252
04/22/2015 0.49 0.5001 0.49 0.5001 10,807
04/21/2015 0.5475 0.5825 0.5475 0.5825 920
04/20/2015 0.58 0.58 0.58 0.58 13,516
04/17/2015 0.58 0.62 0.58 0.62 485
04/16/2015 0.58 0.615 0.58 0.615 771
04/15/2015 0.63 0.63 0.63 0.63 507
04/14/2015 0.62 0.64 0.61 0.62 5,020
04/13/2015 0.61 0.61 0.61 0.61 210
04/10/2015 0.5998 0.62 0.5701 0.5701 21,745
04/09/2015 0.59 0.5999 0.5376 0.5999 1,227
04/08/2015 0.58 0.592 0.58 0.592 4,976
04/07/2015 0.6 0.6 0.5824 0.5824 21,795
04/06/2015 0.5734 0.5735 0.5734 0.5735 10,767
04/02/2015 0.54 0.544 0.54 0.54 17,001
04/01/2015 0.5399 0.5399 0.5399 0.5399 00
03/31/2015 0.515 0.5399 0.515 0.5399 7,187
03/30/2015 0.5151 0.5201 0.5151 0.5201 6,424
03/27/2015 0.505 0.505 0.505 0.505 1,004
03/26/2015 0.54 0.54 0.54 0.54 1,512
03/25/2015 0.52 0.5721 0.52 0.5721 2,324
03/24/2015 0.53 0.5999 0.51 0.51 49,290
03/23/2015 0.552 0.5999 0.53 0.53 36,381
03/20/2015 0.6063 0.6063 0.6063 0.6063 523
03/19/2015 0.6499 0.6499 0.602 0.602 4,274
03/18/2015 0.6 0.6499 0.6 0.61 3,304
03/17/2015 0.63 0.6319 0.63 0.6319 1,663
03/16/2015 0.63 0.63 0.63 0.63 1,055
03/13/2015 0.65 0.7049 0.65 0.7049 1,504
03/12/2015 0.6898 0.6898 0.681 0.6898 2,847
03/11/2015 0.74 0.7939 0.63 0.63 14,235
03/10/2015 0.79 0.8699 0.79 0.8499 15,812
03/09/2015 0.77 0.77 0.77 0.77 1,102
03/06/2015 0.81 0.81 0.81 0.81 1,158
03/05/2015 0.81 0.81 0.81 0.81 1,225
03/04/2015 0.81 0.81 0.8 0.8 6,201
03/03/2015 0.83 0.83 0.83 0.83 1,019
03/02/2015 0.85 0.85 0.84 0.84 2,075
02/27/2015 0.9 0.9 0.86 0.86 1,405
02/26/2015 0.87 0.8701 0.87 0.8701 2,202
02/25/2015 0.88 0.88 0.88 0.88 1,125
02/24/2015 0.89 0.98 0.8601 0.8601 2,680
02/23/2015 0.9 0.9 0.89 0.89 913
02/20/2015 0.88 0.88 0.8501 0.8501 8,003
02/19/2015 0.85 0.85 0.85 0.85 00
02/18/2015 0.852 0.852 0.85 0.85 1,102
02/17/2015 0.84 0.8428 0.84 0.84 4,772
02/13/2015 0.83 0.8419 0.83 0.8419 2,216
02/12/2015 0.83 0.83 0.83 0.83 129
02/11/2015 0.785 0.821 0.785 0.785 10,106
02/10/2015 0.83 0.83 0.83 0.83 00
02/09/2015 0.8305 0.8305 0.83 0.83 1,602
02/06/2015 0.85 0.85 0.8151 0.8151 11,602
02/05/2015 0.89 0.89 0.7401 0.8201 18,351
*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?