Mahanagar Telephone Nigam (MTE)

0.77 +0.01  +1.30%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mahanagar Telephone Nigam Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 0.7801 0.7801 0.76 0.77 9900
May 29, 2012 0.76 0.77 0.7569 0.7601 41300
May 25, 2012 0.77 0.79 0.7612 0.79 12825
May 24, 2012 0.7415 0.76 0.7331 0.75 10140
May 23, 2012 0.7499 0.75 0.7137 0.74 3770
May 22, 2012 0.75 0.769 0.74 0.74 24530
May 21, 2012 0.7515 0.78 0.7515 0.78 460.00
May 18, 2012 0.7519 0.7602 0.75 0.75 13969
May 17, 2012 0.7939 0.7939 0.75 0.75 9725
May 16, 2012 0.7927 0.7927 0.77 0.77 6967
May 15, 2012 0.791 0.8154 0.79 0.79 20022
May 14, 2012 0.81 0.8124 0.791 0.807 16181
May 11, 2012 0.824 0.824 0.80 0.81 10506
May 10, 2012 0.8088 0.8495 0.8088 0.8235 17572
May 9, 2012 0.811 0.8396 0.8001 0.805 19823
May 8, 2012 0.8745 0.8745 0.8344 0.8344 49552
May 7, 2012 0.87 0.9099 0.87 0.8725 41630
May 4, 2012 0.8839 0.8897 0.85 0.851 25514
May 3, 2012 0.9111 0.9111 0.88 0.8887 11262
May 2, 2012 0.93 0.9405 0.91 0.9405 28390
May 1, 2012 0.915 0.9377 0.8754 0.93 64697
April 30, 2012 0.93 0.9301 0.891 0.91 63161
April 27, 2012 0.9223 0.9224 0.9112 0.9224 3095
April 26, 2012 0.9334 0.9399 0.914 0.9399 102403
April 25, 2012 0.95 0.98 0.90 0.948 140443
April 24, 2012 0.95 0.9632 0.94 0.94 11776
April 23, 2012 0.9844 0.99 0.95 0.9699 28422
April 20, 2012 1.02 1.03 1.01 1.02 10412
April 19, 2012 1.02 1.03 1.01 1.02 8747
April 18, 2012 1.04 1.04 1.01 1.01 6455
April 17, 2012 1.06 1.06 1.03 1.05 7325
April 16, 2012 1.01 1.02 1.00 1.01 24295
April 13, 2012 1.04 1.07 1.02 1.030 30709
April 12, 2012 1.04 1.07 1.03 1.05 20071
April 11, 2012 1.02 1.05 1.01 1.03 45249
April 10, 2012 1.02 1.04 1.02 1.02 13131
April 9, 2012 1.03 1.03 1.01 1.02 6050
April 5, 2012 1.02 1.08 1.02 1.05 36570
April 4, 2012 1.04 1.05 1.00 1.05 18537
April 3, 2012 1.08 1.09 1.02 1.02 22330
April 2, 2012 0.98 1.07 0.98 1.07 29137
March 30, 2012 1.04 1.07 1.01 1.02 49075
March 29, 2012 1.06 1.06 1.00 1.00 30596
March 28, 2012 1.09 1.09 1.05 1.06 15062
March 27, 2012 1.08 1.11 1.05 1.10 93338
March 26, 2012 1.06 1.11 1.06 1.08 4045
March 23, 2012 1.10 1.11 1.09 1.10 6559
March 22, 2012 1.13 1.13 1.10 1.12 4819
March 21, 2012 1.15 1.16 1.12 1.15 93527
March 20, 2012 1.13 1.17 1.13 1.13 13349
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MTE News

[$$] MTNL Cuts 3G Tariff, Signals New Price War
May 30, 4:14AM The Wall Street Journal
$MTE http://stks.co/2M6M long setup
about 111 days ago by stt2318
How can a company like $MTE survive when a huge company like Vodafone had 146M customers in India yet only turned 15M in profit last year.
about 131 days ago by bradloncar
With the liquidity issues cellular firms are facing in India, I don't see how a small co like $MTE can compete. The govt should merge it.
about 153 days ago by bradloncar
Mahanagar Telephone Nigam rises 8.5%
Jul 25, 1:00PM FlyOnTheWall
Mahanagar Telephone Nigam rises 8%
Jul 25, 11:00AM FlyOnTheWall
[$$] BSNL Expects to Be Profitable This Year
Jun 28, 6:51AM The Wall Street Journal
[$$] CBI Probes Commonwealth Games Broadcasting Contract
Jun 08, 10:58AM The Wall Street Journal
State-Run Telecoms Mull Synergies
May 18, 5:17AM The Wall Street Journal
[$$] India Panel Moots Bharat Sanchar Merger With ITI, MTNL
Apr 06, 6:27AM The Wall Street Journal
[$$] India in Talks With Telcos for BlackBerry Access
Feb 17, 11:47AM The Wall Street Journal
$MTE watch over the 200dMA
about 626 days ago by stockaddict
02/04/10 Daily Stock: Target +33,33% BUY Mahanagar Telephone $MTE - Last Price $3,30 Target $4,40 - Stop 3,14 - http://tinyurl.com/m8ejta
about 790 days ago by Strategy_SMS
@WeeklyTA $MTE -
about 863 days ago by inflationista
$ 6/3/09 PX & VOL BREAKOUT $AERG $MTE $XING
about 1092 days ago by Terryco
(1/1) $ 5/28/09 Px & Vol BreakOut $hoku $mpel $mte $sslr $stp $ter $vix $yge -- tweeted from www.eztweets.com
about 1098 days ago by Terryco

Recent Quotes

Symbol Price Chg Chg % Market Cap
MTE 0.77 +0.01 +1.30% 242.55M
MTD 159.84 -6.66 -4.00% 5.046B
MHI 15.65 +0.00 +0.00%
MHH 5.82 -0.03 -0.51% 18.27M
MHGC 4.45 -0.06 -1.33% 137.02M
MHF 8.22 -0.04 -0.48%
MGYR 4.00 -0.15 -3.61% 23.16M
MGV 39.11 -0.55 -1.39%
MGT 4.80 -0.05 -1.03% 10.13M
MGRC 24.95 -0.40 -1.58% 614.27M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close