Canada markets open in 8 hours 49 minutes

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.3200+0.3800 (+9.64%)
At close: 03:42PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20224.30004.32004.30004.32004.32003,600
Nov 25, 20223.94003.94003.94003.94003.9400100
Nov 23, 20223.94003.94003.94003.94003.9400800
Nov 22, 20223.83003.83003.83003.83003.8300400
Nov 21, 20223.72003.72003.72003.72003.7200300
Nov 18, 20224.09004.47003.99004.47004.470024,000
Nov 17, 20223.87003.94003.75003.75003.75005,200
Nov 16, 20224.01004.01003.77003.81003.81003,200
Nov 15, 20224.03004.04003.69003.69003.69003,900
Nov 14, 20224.04004.04004.04004.04004.04001,000
Nov 11, 20224.29004.29004.10004.10004.10003,700
Nov 10, 20223.99003.99003.83003.90003.90007,100
Nov 09, 20223.80003.84003.74003.74003.74009,500
Nov 08, 20223.51003.51003.51003.51003.5100400
Nov 07, 20223.67003.75003.67003.75003.75001,400
Nov 04, 20223.42003.42003.32003.32003.3200300
Nov 03, 20223.28003.52003.28003.52003.5200800
Nov 02, 20223.75003.75003.38003.38003.3800400
Nov 01, 20223.30003.75003.30003.52003.52003,000
Oct 31, 20223.41003.45003.41003.45003.4500700
Oct 28, 20223.51003.64003.51003.64003.64001,100
Oct 27, 20223.57003.57003.50003.50003.50001,600
Oct 26, 20223.53003.61003.30003.35003.35004,600
Oct 25, 20223.42003.42003.42003.42003.42001,000
Oct 24, 20223.42003.42003.27003.35003.35002,900
Oct 21, 20223.35003.42003.30003.42003.42007,300
Oct 20, 20223.22003.34003.19003.34003.34008,100
Oct 19, 20223.25003.42003.25003.42003.42002,500
Oct 18, 20223.43003.43003.33003.33003.3300500
Oct 17, 20223.38003.38003.03003.28003.28003,700
Oct 14, 20223.31003.31003.10003.10003.10001,300
Oct 13, 20223.09003.09003.07003.07003.07002,100
Oct 12, 20223.26003.26003.14003.14003.1400200
Oct 11, 20223.21003.21003.07003.07003.07001,400
Oct 10, 20223.31003.31003.26003.31003.31002,100
Oct 07, 20223.31003.39003.31003.31003.3100700
Oct 06, 20223.42003.42003.42003.42003.4200100
Oct 05, 20223.34003.42003.31003.31003.31001,500
Oct 04, 20223.46003.50003.39003.42003.42005,700
Oct 03, 20223.53003.53003.53003.53003.5300-
Sept 30, 20223.53003.53003.53003.53003.5300200
Sept 29, 20223.31003.31003.31003.31003.310023,200
Sept 28, 20223.53003.54003.53003.54003.54001,000
Sept 27, 20223.49003.49003.49003.49003.4900600
Sept 26, 20223.31003.54003.31003.31003.31001,700
Sept 23, 20223.31003.31003.31003.31003.31002,500
Sept 22, 20223.51003.63003.51003.59003.59003,100
Sept 21, 20223.55003.78003.55003.78003.78001,400
Sept 20, 20223.85003.85003.84003.84003.84001,100
Sept 19, 20223.65003.65003.65003.65003.6500-
Sept 16, 20223.38003.65003.38003.65003.6500400
Sept 15, 20223.85004.09003.52003.52003.520017,100
Sept 14, 20223.71003.71003.71003.71003.7100-
Sept 13, 20223.98003.98003.71003.71003.71001,100
Sept 12, 20223.82003.82003.82003.82003.8200-
Sept 09, 20223.84003.84003.81003.82003.82001,900
Sept 08, 20224.08004.08004.08004.08004.0800-
Sept 07, 20224.07004.08004.07004.08004.08002,200
Sept 06, 20223.78004.08003.76003.76003.76002,700
Sept 02, 20224.39004.39003.81004.04004.04006,200
Sept 01, 20223.95003.95003.95003.95003.9500200
Aug 31, 20223.97003.97003.95003.95003.9500300
Aug 30, 20224.11004.12004.09004.09004.09001,500
Aug 29, 20224.08004.08003.71003.71003.71001,000
Aug 26, 20224.20004.20003.90003.90003.90001,300
Aug 25, 20224.49004.49004.49004.49004.49002,400
Aug 24, 20224.08004.08004.08004.08004.0800-
Aug 23, 20224.08004.08004.08004.08004.0800200
Aug 22, 20224.01004.26004.01004.26004.26003,100
Aug 19, 20224.18004.18004.18004.18004.1800100
Aug 18, 20224.18004.18004.18004.18004.18002,800
Aug 17, 20223.96004.20003.96004.20004.20001,300
Aug 16, 20224.16004.41004.16004.41004.4100500
Aug 15, 20224.14004.14003.90003.90003.90001,500
Aug 12, 20224.38004.38004.38004.38004.3800300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...