Canada markets closed

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.9000-0.4800 (-10.96%)
At close: 03:40PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20224.14004.14003.90003.90003.90001,512
Aug 12, 20224.38004.38004.38004.38004.3800-
Aug 11, 20224.38004.38004.38004.38004.3800300
Aug 10, 20224.43004.43004.09004.09004.0900500
Aug 09, 20223.96003.96003.96003.96003.9600200
Aug 08, 20224.06004.06003.72003.72003.7200900
Aug 05, 20223.93003.93003.93003.93003.9300-
Aug 04, 20223.93003.93003.93003.93003.9300100
Aug 03, 20223.96004.41003.96004.23004.23001,400
Aug 02, 20224.33004.33004.02004.02004.02002,500
Aug 01, 20223.79004.20003.79004.20004.20001,300
Jul 29, 20223.97004.25003.71003.71003.71006,300
Jul 28, 20224.80004.80004.80004.80004.8000-
Jul 27, 20224.75004.80004.75004.80004.8000700
Jul 26, 20224.44004.44004.44004.44004.4400200
Jul 25, 20224.01004.01004.01004.01004.0100-
Jul 22, 20224.25004.25004.01004.01004.01002,600
Jul 21, 20224.10004.10004.10004.10004.10003,200
Jul 20, 20223.72004.48003.72004.48004.48001,100
Jul 19, 20223.94004.49003.94004.49004.49002,200
Jul 18, 20223.93004.40003.90004.15004.15003,300
Jul 15, 20223.66003.97003.66003.81003.81006,800
Jul 14, 20223.98003.98003.54003.55003.55003,300
Jul 13, 20223.91003.91003.91003.91003.91001,300
Jul 12, 20223.96004.15003.96004.15004.15001,300
Jul 11, 20224.07004.07004.07004.07004.0700200
Jul 08, 20224.25004.47004.14004.14004.140010,200
Jul 07, 20224.06004.13003.76004.13004.13001,200
Jul 06, 20223.88004.69003.63003.63003.63005,700
Jul 05, 20223.98004.64003.98004.64004.64001,100
Jul 01, 20224.19004.57003.82004.57004.57002,800
Jun 30, 20224.83004.83004.83004.83004.8300-
Jun 29, 20224.83004.83004.83004.83004.8300-
Jun 28, 20224.31004.83004.31004.83004.8300600
Jun 27, 20224.30004.30004.30004.30004.3000400
Jun 24, 20224.23004.23004.23004.23004.2300-
Jun 23, 20224.23004.23004.23004.23004.2300-
Jun 22, 20224.23004.23004.23004.23004.23002,600
Jun 21, 20224.57004.93004.57004.93004.93001,300
Jun 17, 20224.35004.53003.91004.45004.45002,100
Jun 16, 20224.09004.38004.09004.21004.21002,000
Jun 15, 20224.34004.37004.34004.34004.34001,000
Jun 14, 20224.47004.47004.07004.07004.07006,800
Jun 13, 20224.06004.38004.06004.06004.06008,100
Jun 10, 20224.73004.75004.71004.75004.75001,700
Jun 09, 20224.90005.35004.52004.73004.73004,200
Jun 08, 20224.90005.26004.90005.08005.08004,100
Jun 07, 20224.90004.90004.90004.90004.9000600
Jun 06, 20224.90004.90004.90004.90004.9000200
Jun 03, 20225.15005.57005.15005.57005.5700800
Jun 02, 20224.73005.07004.73004.99004.99003,800
Jun 01, 20225.33005.33005.33005.33005.3300300
May 31, 20225.50005.50005.50005.50005.5000400
May 27, 20225.70005.70005.70005.70005.7000-
May 26, 20225.70005.70005.70005.70005.7000-
May 25, 20225.70005.70005.70005.70005.7000300
May 24, 20225.66005.66005.66005.66005.6600800
May 23, 20225.62005.66005.48005.66005.660041,500
May 20, 20225.57005.57005.57005.57005.5700200
May 19, 20225.98005.98005.98005.98005.9800400
May 18, 20225.50005.50005.50005.50005.5000400
May 17, 20225.08005.08005.08005.08005.0800-
May 16, 20225.30005.30005.08005.08005.0800300
May 13, 20225.05005.05005.05005.05005.05001,200
May 12, 20225.05005.37005.05005.37005.37001,300
May 11, 20225.20005.43005.20005.43005.43004,400
May 10, 20225.19005.19005.05005.05005.05004,100
May 09, 20225.40005.40005.40005.40005.4000300
May 06, 20225.50005.50004.96004.96004.96002,400
May 05, 20225.36005.36005.36005.36005.3600300
May 04, 20225.25005.31005.25005.31005.31005,000
May 03, 20225.40005.40005.01005.05005.05006,400
May 02, 20224.96005.38004.96005.38005.38002,700
Apr 29, 20224.97004.97004.97004.97004.97002,400
Apr 28, 20225.07005.50005.07005.10005.10002,000
Apr 27, 20225.45005.45005.19005.25005.25002,600
Apr 26, 20225.52005.66005.40005.40005.40006,400
Apr 25, 20225.83005.83005.41005.41005.4100600
Apr 22, 20225.66005.66005.66005.66005.6600300
Apr 21, 20225.67006.09005.67005.92005.92001,800
Apr 20, 20225.60006.08005.59006.08006.08002,800
Apr 19, 20225.65005.65005.65005.65005.65002,500
Apr 18, 20225.75005.75005.75005.75005.7500500
Apr 14, 20225.23005.78005.23005.31005.31008,800
Apr 13, 20225.38005.70005.23005.23005.230011,100
Apr 12, 20225.41005.67005.38005.38005.38002,400
Apr 11, 20225.32005.32004.98004.98004.9800400
Apr 08, 20225.56005.77005.54005.54005.54003,100
Apr 07, 20225.77005.77005.77005.77005.7700300
Apr 06, 20225.66006.08005.66006.08006.0800600
Apr 05, 20225.74005.74005.72005.72005.72001,300
Apr 04, 20225.81006.39005.81006.39006.39005,600
Apr 01, 20226.08006.35005.65006.35006.35002,200
Mar 31, 20226.00006.29005.80006.29006.290025,600
Mar 30, 20225.99005.99005.99005.99005.9900-
Mar 29, 20225.58005.99005.58005.99005.99001,100
Mar 28, 20225.60005.60005.52005.52005.52001,300
Mar 25, 20225.90005.90005.90005.90005.90001,500
Mar 24, 20225.26005.90005.26005.90005.90003,200
Mar 23, 20225.59005.88005.59005.88005.88006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...