Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.590 2.640 2.340 2.340 583,000 -0.38(-13.97%)
Feb 27, 2020 2.880 2.930 2.720 2.720 166,740 -0.34(-11.11%)
Feb 26, 2020 3.040 3.100 2.980 3.060 666,513 +0.02(+0.66%)
Feb 25, 2020 3.060 3.084 3.010 3.040 86,174 -0.01(-0.33%)
Feb 24, 2020 3.130 3.130 3.017 3.050 105,259 -0.12(-3.79%)
Feb 21, 2020 3.150 3.190 3.140 3.170 23,700 +0.02(+0.63%)
Feb 20, 2020 3.220 3.220 3.130 3.150 60,422 -0.08(-2.48%)
Feb 19, 2020 3.220 3.240 3.190 3.230 73,935 -0.01(-0.31%)
Feb 18, 2020 3.190 3.270 3.130 3.240 397,364 +0.10(+3.18%)
Feb 14, 2020 3.170 3.190 3.120 3.140 33,100 +0.00(+0.00%)
Feb 13, 2020 3.180 3.180 3.120 3.140 32,944 -0.08(-2.48%)
Feb 12, 2020 3.140 3.260 3.130 3.220 172,076 +0.11(+3.54%)
Feb 11, 2020 3.100 3.120 3.080 3.110 86,261 +0.09(+2.98%)
Feb 10, 2020 3.030 3.070 3.000 3.020 93,958 -0.01(-0.33%)
Feb 07, 2020 3.070 3.070 3.020 3.030 70,400 -0.05(-1.62%)
Feb 06, 2020 3.120 3.130 3.070 3.080 84,794 -0.07(-2.22%)
Feb 05, 2020 3.120 3.150 3.080 3.150 128,436 +0.05(+1.61%)
Feb 04, 2020 3.030 3.120 3.030 3.100 86,386 +0.08(+2.65%)
Feb 03, 2020 2.930 3.040 2.920 3.020 115,647 +0.01(+0.33%)
Jan 31, 2020 3.100 3.100 2.930 3.010 159,600 -0.14(-4.44%)
Jan 30, 2020 3.130 3.170 3.090 3.150 98,023 +0.02(+0.64%)
Jan 29, 2020 3.180 3.200 3.100 3.130 92,638 -0.13(-3.99%)
Jan 28, 2020 3.210 3.290 3.190 3.260 180,630 +0.17(+5.50%)
Jan 27, 2020 3.050 3.100 3.020 3.090 120,325 -0.11(-3.44%)
Jan 24, 2020 3.150 3.260 3.150 3.200 184,000 +0.06(+1.91%)
Jan 23, 2020 3.070 3.180 3.050 3.140 237,303 -0.06(-1.88%)
Jan 22, 2020 3.320 3.350 3.120 3.200 292,231 -0.13(-3.90%)
Jan 21, 2020 3.300 3.430 3.240 3.330 450,569 +0.21(+6.73%)
Jan 17, 2020 3.100 3.180 3.082 3.120 125,000 -0.01(-0.32%)
Jan 16, 2020 3.050 3.160 3.040 3.130 239,129 +0.27(+9.44%)
Jan 15, 2020 3.000 3.020 2.860 2.860 147,667 -0.03(-1.04%)
Jan 14, 2020 2.810 2.910 2.760 2.890 259,774 +0.07(+2.48%)
Jan 13, 2020 2.850 2.901 2.800 2.820 347,541 -0.09(-3.09%)
Jan 10, 2020 3.000 3.020 2.900 2.910 310,100 -0.07(-2.35%)
Jan 09, 2020 2.950 3.010 2.900 2.980 488,447 +0.01(+0.34%)
Jan 08, 2020 3.210 3.290 2.910 2.970 1,341,704 +0.27(+10.00%)
Jan 07, 2020 2.880 3.160 2.610 2.700 840,186 -0.04(-1.46%)
Jan 06, 2020 2.230 3.180 2.220 2.740 2,073,087 +0.73(+36.32%)
Jan 03, 2020 2.010 2.020 1.974 2.010 23,300 -0.01(-0.50%)
Jan 02, 2020 2.050 2.060 2.020 2.020 43,992 -0.04(-1.94%)
Dec 31, 2019 2.030 2.070 2.030 2.060 55,300 +0.04(+2.23%)
Dec 30, 2019 1.970 2.020 1.970 2.015 40,299 +0.10(+4.95%)
Dec 27, 2019 1.930 1.960 1.920 1.920 79,900 -0.03(-1.29%)
Dec 26, 2019 1.940 1.950 1.930 1.945 14,941 +0.02(+0.78%)
Dec 24, 2019 1.950 1.950 1.930 1.930 6,400 +0.01(+0.52%)
Dec 23, 2019 1.920 1.920 1.910 1.920 24,318 -0.03(-1.54%)
Dec 20, 2019 1.920 1.950 1.910 1.950 106,900 +0.03(+1.56%)
Dec 19, 2019 1.880 1.920 1.880 1.920 28,590 +0.00(+0.00%)
Dec 18, 2019 1.900 1.920 1.870 1.920 57,987 +0.02(+1.05%)
Dec 17, 2019 1.860 1.900 1.860 1.900 36,910 +0.03(+1.60%)
Dec 16, 2019 1.870 1.900 1.870 1.870 36,223 -0.02(-1.06%)
Dec 13, 2019 1.900 1.920 1.890 1.890 54,200 +0.01(+0.53%)
Dec 12, 2019 1.920 1.940 1.870 1.880 166,217 -0.04(-2.08%)
Dec 11, 2019 1.930 1.930 1.900 1.920 104,434 +0.00(+0.00%)
Dec 10, 2019 1.890 1.930 1.890 1.920 18,753 +0.03(+1.59%)
Dec 09, 2019 1.880 1.910 1.880 1.890 10,762 +0.01(+0.53%)
Dec 06, 2019 1.870 1.900 1.870 1.880 12,900 -0.02(-1.05%)
Dec 05, 2019 1.880 1.900 1.870 1.900 13,560 +0.04(+2.15%)
Dec 04, 2019 1.850 1.880 1.850 1.860 32,910 +0.01(+0.54%)
Dec 03, 2019 1.870 1.870 1.830 1.850 9,813 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.