Canada markets closed

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
14.29+0.14 (+0.99%)
At close: 03:59PM EDT
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 202414.2914.2914.2914.2914.2930
Jun 11, 2024------
Jun 10, 202414.5814.5814.0014.0014.001,600
Jun 07, 202414.7814.7814.7814.7814.78100
Jun 06, 202413.9514.1513.8614.1514.1510,000
Jun 05, 202413.1413.1413.1413.1413.14-
Jun 04, 202413.1413.1913.1413.1413.141,100
Jun 03, 202413.5313.5313.5313.5313.53400
May 31, 202414.3914.3914.3914.3914.39-
May 30, 202414.3914.3914.3914.3914.39200
May 29, 202414.4914.4914.3914.3914.39400
May 28, 202414.4514.4514.4514.4514.45400
May 24, 202413.8513.8713.8113.8213.821,700
May 23, 202413.5313.8813.5313.6513.651,500
May 22, 202413.4613.4613.4613.4613.464,700
May 21, 202413.8013.8013.6913.6913.691,100
May 20, 202413.7513.7513.4613.5013.503,800
May 17, 202413.7713.7713.7713.7713.771,400
May 16, 202413.6814.0313.6814.0314.03500
May 15, 202413.2413.3413.1513.1513.151,200
May 14, 202413.1913.1913.1913.1913.19300
May 13, 202412.9013.3412.9013.0013.001,300
May 10, 202412.8112.8112.8112.8112.81600
May 09, 202412.8012.9412.8012.9412.941,400
May 08, 202412.5912.5912.5912.5912.5913,200
May 07, 202412.7612.7612.7612.7612.76500
May 06, 202412.1312.9112.1312.6912.691,700
May 03, 202412.6912.9512.6912.9512.953,800
May 02, 202413.1413.1412.7012.7512.754,300
May 01, 202412.6312.6312.6312.6312.631,100
Apr 30, 202412.6012.6012.6012.6012.604,600
Apr 29, 202412.4512.8312.4512.5812.581,200
Apr 26, 202411.5712.1811.5712.0612.0611,800
Apr 25, 202412.3212.3212.2512.2512.251,200
Apr 25, 20240.615 Dividend
Apr 24, 202412.4912.6312.4912.6312.02700
Apr 23, 202412.5912.8012.5912.8012.183,600
Apr 22, 202412.0712.7612.0712.7612.14700
Apr 19, 202412.6512.6512.5512.5711.961,300
Apr 18, 202412.4412.4412.1212.1211.532,200
Apr 17, 202412.0312.1312.0312.1311.54600
Apr 16, 202411.7812.1711.7812.1711.58900
Apr 15, 202412.3912.3912.3912.3911.79100
Apr 12, 202412.3912.3912.3912.3911.79700
Apr 11, 202412.6812.6812.6812.6812.06100
Apr 10, 202412.5412.5412.5412.5411.93-
Apr 09, 202412.8012.8512.5412.5411.9322,600
Apr 08, 202412.9012.9012.7112.7112.091,400
Apr 05, 202412.5512.5512.4812.5411.932,600
Apr 04, 202412.4612.9312.4612.5211.91900
Apr 03, 202412.2212.2212.2112.2111.62800
Apr 02, 202411.9012.0511.9012.0511.462,900
Apr 01, 202412.0012.9610.9812.9612.332,900
Mar 28, 202412.1612.1612.1612.1611.57500
Mar 27, 202412.3112.3112.3112.3111.71-
Mar 26, 202412.3112.3112.3112.3111.71300
Mar 25, 202412.6612.6612.6612.6612.04400
Mar 22, 202412.6612.6612.2012.2011.61400
Mar 21, 202412.3712.3712.3712.3711.77400
Mar 20, 202412.0012.0012.0012.0011.42100
Mar 19, 202412.3712.3712.3712.3711.77600
Mar 18, 202412.7612.7612.7612.7612.14200
Mar 15, 202411.8712.7611.8712.7612.141,200
Mar 14, 202412.1812.4312.1812.3711.772,700
Mar 13, 202412.1312.1312.1312.1311.54500
Mar 12, 202412.4612.4911.8312.4711.862,100
Mar 11, 202412.3012.4012.3012.4011.80600
Mar 08, 202412.3412.5812.3412.5811.97400
Mar 07, 202411.7912.1811.7512.1811.594,900
Mar 06, 202411.5511.5611.5511.5611.00800
Mar 05, 202411.7911.7911.7911.7911.225,300
Mar 04, 202411.4711.4711.4711.4710.91300
Mar 01, 202411.0211.1011.0211.1010.561,100
Feb 29, 202411.3111.3110.9811.3110.761,800
Feb 28, 202411.7911.7911.7911.7911.22300
Feb 27, 202411.4311.7411.4111.4110.851,100
Feb 26, 202411.5011.5011.5011.5010.941,400
Feb 23, 202411.6111.6111.6111.6111.043,200
Feb 22, 202411.3811.3911.1411.3910.843,900
Feb 21, 202410.8910.8910.8910.8910.36300
Feb 20, 202410.5311.3910.5311.1510.613,000
Feb 16, 202410.1510.5310.1510.5310.021,700
Feb 15, 202410.5511.0010.4510.459.941,000
Feb 14, 202410.5410.9410.5310.9410.411,100
Feb 13, 202410.7410.7410.6710.6710.151,100
Feb 12, 202410.8510.8510.7510.7510.237,500
Feb 09, 202410.5910.7310.5910.7310.212,500
Feb 08, 202410.2610.4710.2610.479.96600
Feb 07, 202410.8310.8310.6410.6810.161,300
Feb 06, 202410.6810.8310.6810.8310.303,400
Feb 05, 202410.7410.9510.5010.9510.427,500
Feb 02, 202410.8810.8810.4610.479.962,700
Feb 01, 202410.5011.0110.5011.0010.462,100
Jan 31, 202410.5010.9710.5010.509.993,700
Jan 30, 202410.4710.5510.2510.5510.042,300
Jan 29, 202410.7010.7010.3710.439.9212,700
Jan 26, 202411.0011.0010.7310.7310.211,800
Jan 25, 202410.7610.9110.7610.9110.38800
Jan 24, 202410.5410.5810.3910.489.972,100
Jan 23, 202410.9010.9010.9010.9010.37300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...