MAGYAR TELEKOM $8.00

up +0.04


20/5/2013 12:20 PM  |  OTC : MYTAY  |  Industries : Information / Wired Telecommunications Carriers
Type:

MYTAY historical data

Date Open High Low Close Volume
5/20/2013 7.96 8.04 7.94 8.00 42
5/17/2013 7.90 8.00 7.81 7.96 95
5/16/2013 7.80 7.98 7.78 7.84 182
5/15/2013 7.89 7.89 7.75 7.75 45
5/14/2013 7.61 7.90 7.61 7.90 136
5/13/2013 7.64 7.69 7.63 7.63 48
5/10/2013 7.58 7.82 7.54 7.61 571
5/9/2013 7.84 7.95 7.55 7.82 182
5/8/2013 8.00 8.00 7.59 7.70 246
5/7/2013 8.09 8.16 7.90 7.98 318
5/6/2013 9.01 9.04 8.82 8.97 143
5/3/2013 9.19 9.19 9.06 9.11 51
5/2/2013 9.27 9.27 9.24 9.24 5
5/1/2013 9.20 9.34 9.20 9.30 118
4/30/2013 9.02 9.19 9.02 9.19 19
4/29/2013 9.04 9.05 8.99 9.00 29
4/26/2013 8.85 9.00 8.85 8.90 20
4/25/2013 8.99 9.00 8.90 8.90 107
4/24/2013 8.88 8.95 8.88 8.90 26
4/23/2013 9.00 9.00 8.82 8.82 28
4/22/2013 9.00 9.00 8.90 8.90 16
4/19/2013 9.09 9.09 9.05 9.09 8
4/18/2013 9.09 9.18 9.02 9.18 225
4/17/2013 9.20 9.25 9.20 9.20 11
4/16/2013 9.16 9.24 9.16 9.22 15
4/15/2013 9.19 9.29 9.19 9.29 65
4/12/2013 9.34 9.34 9.31 9.34 11
4/11/2013 9.17 9.34 9.17 9.30 35
4/10/2013 9.24 9.25 9.11 9.18 87
4/9/2013 9.11 9.34 9.08 9.30 72
4/8/2013 9.34 9.34 9.21 9.33 69
4/5/2013 9.04 9.25 9.04 9.18 123
4/4/2013 9.00 9.14 8.93 9.10 25
4/3/2013 8.95 8.97 8.90 8.94 269
4/2/2013 8.95 8.95 8.77 8.81 64
4/1/2013 8.70 8.70 8.59 8.61 29
3/28/2013 8.60 8.71 8.59 8.59 37
3/27/2013 8.48 8.58 8.48 8.51 37
3/26/2013 8.64 8.64 8.56 8.56 29
3/25/2013 8.60 8.64 8.47 8.49 31
3/22/2013 8.59 8.79 8.58 8.65 271
3/21/2013 8.66 8.68 8.43 8.47 47
3/20/2013 8.60 8.66 8.57 8.65 66
3/19/2013 8.36 8.57 8.35 8.40 16
3/18/2013 8.33 8.54 8.31 8.54 34
3/15/2013 8.59 8.59 8.43 8.43 16
3/14/2013 8.48 8.68 8.43 8.43 70
3/13/2013 8.52 8.66 8.39 8.41 39
3/12/2013 8.61 8.61 8.43 8.48 74
3/11/2013 8.84 8.84 8.71 8.72 19
3/8/2013 8.80 8.80 8.72 8.72 21
3/7/2013 8.86 8.86 8.78 8.78 11
3/6/2013 8.80 8.80 8.69 8.69 35
3/5/2013 8.77 9.05 8.74 8.75 79
3/4/2013 8.89 9.00 8.89 8.95 41
3/1/2013 9.02 9.02 8.93 8.93 21
2/28/2013 8.93 9.16 8.85 8.92 119
2/27/2013 8.67 8.77 8.54 8.56 21
2/26/2013 8.50 8.63 8.50 8.50 8
2/25/2013 8.89 8.89 8.40 8.40 66
2/22/2013 8.77 8.77 8.52 8.69 21
2/21/2013 8.53 8.68 8.41 8.41 358
2/20/2013 8.67 8.69 8.66 8.66 51
2/19/2013 8.95 8.95 8.84 8.85 32
2/15/2013 8.95 8.99 8.83 8.94 83
2/14/2013 9.02 9.07 8.89 8.89 530
2/13/2013 9.36 9.36 9.10 9.10 30
2/12/2013 9.26 9.34 9.26 9.31 27
2/11/2013 9.30 9.38 9.30 9.38 16
2/8/2013 9.37 9.37 9.37 9.37 8
2/7/2013 9.25 9.42 9.20 9.20 30
2/6/2013 9.45 9.49 9.29 9.29 28
2/5/2013 9.54 9.55 9.37 9.54 8
2/4/2013 9.57 9.60 9.31 9.33 33
2/1/2013 9.48 9.68 9.48 9.57 72
1/31/2013 9.40 9.50 9.33 9.39 29
1/30/2013 9.29 9.30 9.29 9.30 21
1/29/2013 9.06 9.27 9.06 9.14 42
1/28/2013 9.01 9.05 9.00 9.02 85
1/25/2013 8.86 9.05 8.86 9.05 21
1/24/2013 9.12 9.12 8.88 8.94 38
1/23/2013 9.13 9.13 8.90 9.00 51
1/22/2013 9.11 9.23 9.00 9.15 171
1/18/2013 9.21 9.28 9.20 9.28 26
1/17/2013 9.25 9.25 9.08 9.20 17
1/16/2013 8.92 9.27 8.92 9.02 73
1/15/2013 9.10 9.20 9.04 9.04 45
1/14/2013 8.98 9.20 8.98 9.03 99
1/11/2013 8.91 9.00 8.91 9.00 27
1/10/2013 8.97 8.98 8.90 8.98 61
1/9/2013 8.96 8.96 8.72 8.72 21
1/8/2013 8.80 8.98 8.66 8.98 21
1/7/2013 8.69 8.98 8.69 8.77 88
1/4/2013 8.66 8.83 8.66 8.83 38
1/3/2013 8.55 8.85 8.55 8.65 283
1/2/2013 8.45 8.59 8.40 8.49 207
12/31/2012 8.25 8.39 8.06 8.29 91
12/28/2012 8.27 8.41 8.06 8.06 136
12/27/2012 8.17 8.33 8.11 8.15 133
12/26/2012 8.39 8.39 7.99 8.00 107
Marketplace
Trading Center