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 25, 2022 2.250 0 -0.05(-2.17%)
Feb 24, 2022 2.000 2.350 1.880 2.300 1,712,199 -0.60(-20.69%)
Feb 23, 2022 3.080 3.138 2.885 2.900 182,271 -0.20(-6.45%)
Feb 22, 2022 3.250 3.378 3.000 3.100 540,103 -0.51(-14.13%)
Feb 18, 2022 3.610 0 -0.30(-7.67%)
Feb 17, 2022 3.850 3.940 3.830 3.910 195,796 -0.33(-7.78%)
Feb 16, 2022 4.110 4.310 4.110 4.240 276,416 +0.19(+4.69%)
Feb 15, 2022 3.890 4.090 3.890 4.050 306,331 +0.38(+10.35%)
Feb 14, 2022 3.590 3.710 3.570 3.670 211,075 +0.05(+1.38%)
Feb 11, 2022 3.680 3.690 3.460 3.620 461,025 -0.16(-4.23%)
Feb 10, 2022 3.800 3.890 3.730 3.780 414,706 +0.15(+4.13%)
Feb 09, 2022 3.510 3.630 3.450 3.630 323,007 +0.30(+9.01%)
Feb 08, 2022 3.200 3.340 3.200 3.330 163,354 +0.15(+4.72%)
Feb 07, 2022 3.140 3.200 3.140 3.180 116,374 +0.08(+2.58%)
Feb 04, 2022 3.080 3.130 3.060 3.100 188,923 +0.15(+5.08%)
Feb 03, 2022 3.020 2.940 2.950 74,869 -0.13(-4.22%)
Feb 02, 2022 3.100 3.140 3.010 3.080 127,106 +0.07(+2.33%)
Feb 01, 2022 3.070 3.070 2.970 3.010 161,181 +0.08(+2.73%)
Jan 31, 2022 2.890 2.940 2.930 259,644 +0.21(+7.72%)
Jan 28, 2022 2.790 2.790 2.610 2.720 250,523 -0.05(-1.81%)
Jan 27, 2022 2.800 2.890 2.755 2.770 469,759 +0.26(+10.36%)
Jan 26, 2022 2.690 2.700 2.500 2.510 256,431 -0.12(-4.56%)
Jan 25, 2022 2.530 2.650 2.490 2.630 179,275 +0.01(+0.38%)
Jan 24, 2022 2.560 2.620 2.460 2.620 358,233 -0.25(-8.71%)
Jan 21, 2022 2.940 2.970 2.850 2.870 208,905 -0.01(-0.35%)
Jan 20, 2022 3.070 3.070 2.870 2.880 253,081 -0.23(-7.40%)
Jan 19, 2022 3.110 3.120 3.030 3.110 210,675 +0.28(+9.89%)
Jan 18, 2022 2.810 2.895 2.770 2.830 370,469 -0.33(-10.44%)
Jan 14, 2022 3.160 0 -0.07(-2.17%)
Jan 13, 2022 3.380 3.400 3.220 3.230 166,849 -0.28(-7.98%)
Jan 12, 2022 3.450 3.510 3.400 3.510 154,093 +0.13(+3.85%)
Jan 11, 2022 3.340 3.400 3.310 3.380 115,509 +0.09(+2.74%)
Jan 10, 2022 3.300 3.335 3.240 3.290 116,600 +0.01(+0.30%)
Jan 07, 2022 3.250 3.300 3.210 3.280 45,887 +0.05(+1.55%)
Jan 06, 2022 3.180 3.240 3.120 3.230 93,519 +0.07(+2.22%)
Jan 05, 2022 3.260 3.380 3.155 3.160 239,484 -0.10(-3.07%)
Jan 04, 2022 3.390 3.390 3.240 3.260 63,891 -0.09(-2.69%)
Jan 03, 2022 3.350 3.380 3.310 3.350 102,213 +0.17(+5.35%)
Dec 31, 2021 3.190 3.210 3.040 3.180 335,930 +0.00(+0.00%)
Dec 30, 2021 3.190 3.290 3.160 3.180 101,367 -0.01(-0.31%)
Dec 29, 2021 3.240 3.240 3.180 3.190 88,688 -0.11(-3.33%)
Dec 28, 2021 3.320 3.365 3.270 3.300 97,596 +0.00(+0.00%)
Dec 27, 2021 3.280 3.300 3.150 3.300 220,418 +0.17(+5.43%)
Dec 23, 2021 3.180 3.190 3.105 3.130 208,589 -0.06(-1.88%)
Dec 22, 2021 3.290 3.320 3.140 3.190 324,274 +0.09(+2.90%)
Dec 21, 2021 3.200 3.280 3.100 3.100 454,276 +0.14(+4.73%)
Dec 20, 2021 2.970 3.000 2.913 2.960 178,074 -0.08(-2.63%)
Dec 17, 2021 3.110 3.160 3.020 3.040 422,907 -0.07(-2.25%)
Dec 16, 2021 3.060 3.205 3.000 3.110 1,295,101 +0.45(+16.92%)
Dec 15, 2021 2.630 2.700 2.580 2.660 330,576 +0.08(+3.10%)
Dec 14, 2021 2.580 2.620 2.520 2.580 179,991 -0.02(-0.77%)
Dec 13, 2021 2.550 2.650 2.500 2.600 321,687 -0.12(-4.41%)
Dec 10, 2021 2.690 2.730 2.630 2.720 183,809 +0.00(+0.00%)
Dec 09, 2021 2.770 2.790 2.700 2.720 111,661 -0.07(-2.51%)
Dec 08, 2021 2.860 2.870 2.730 2.790 188,981 -0.19(-6.38%)
Dec 07, 2021 2.900 3.030 2.890 2.980 191,774 +0.09(+3.11%)
Dec 06, 2021 2.940 2.950 2.870 2.890 181,399 -0.08(-2.69%)
Dec 03, 2021 3.030 3.045 2.900 2.970 327,109 -0.05(-1.66%)
Dec 02, 2021 2.970 3.040 2.970 3.020 91,068 +0.11(+3.78%)
Dec 01, 2021 2.960 3.040 2.900 2.910 161,164 +0.04(+1.39%)
Nov 30, 2021 2.900 2.910 2.790 2.870 199,293 -0.13(-4.33%)
Nov 29, 2021 3.040 3.060 2.970 3.000 141,866 +0.06(+2.04%)
Nov 26, 2021 2.940 3.000 2.870 2.940 308,451 -0.29(-8.98%)
Nov 24, 2021 3.200 3.280 3.180 3.230 131,467 +0.04(+1.25%)
Nov 23, 2021 3.150 3.250 3.140 3.190 559,320 +0.19(+6.33%)
Nov 22, 2021 3.000 3.100 2.970 3.000 532,663 -0.16(-5.06%)
Nov 19, 2021 3.260 3.300 3.120 3.160 438,180 -0.18(-5.39%)
Nov 18, 2021 3.630 3.350 3.330 3.340 900,811 -0.63(-15.87%)
Nov 17, 2021 4.010 4.020 3.940 3.970 230,546 -0.10(-2.46%)
Nov 16, 2021 4.040 4.120 3.960 4.070 365,933 +0.14(+3.56%)
Nov 15, 2021 4.000 4.060 3.860 3.930 506,923 -0.02(-0.51%)
Nov 12, 2021 3.910 3.980 3.870 3.950 159,144 -0.16(-3.89%)
Nov 11, 2021 4.020 4.150 4.000 4.110 337,784 +0.18(+4.58%)
Nov 10, 2021 4.040 3.930 387,801 -0.19(-4.61%)
Nov 09, 2021 4.120 4.155 4.060 4.120 259,597 +0.07(+1.73%)
Nov 08, 2021 3.980 4.070 3.980 4.050 360,163 +0.16(+4.11%)
Nov 05, 2021 3.860 3.940 3.850 3.890 238,916 -0.04(-1.02%)
Nov 04, 2021 4.100 4.100 3.900 3.930 170,025 -0.11(-2.72%)
Nov 03, 2021 3.970 4.060 3.960 4.040 431,993 +0.09(+2.28%)
Nov 02, 2021 4.140 4.160 3.930 3.950 524,590 -0.18(-4.36%)
Nov 01, 2021 4.280 4.200 4.110 4.130 514,731 -0.07(-1.67%)
Oct 29, 2021 4.100 4.220 4.030 4.200 435,167 +0.05(+1.20%)
Oct 28, 2021 4.070 4.210 4.030 4.150 428,691 +0.04(+0.97%)
Oct 27, 2021 4.350 4.340 4.080 4.110 902,278 -0.52(-11.23%)
Oct 26, 2021 4.580 4.700 4.630 470,654 +0.16(+3.58%)
Oct 25, 2021 4.570 4.630 4.420 4.470 236,079 -0.08(-1.76%)
Oct 22, 2021 4.540 4.590 4.510 4.550 231,559 +0.11(+2.48%)
Oct 21, 2021 4.550 4.550 4.360 4.440 348,854 -0.18(-3.90%)
Oct 20, 2021 4.760 4.770 4.562 4.620 389,348 -0.31(-6.29%)
Oct 19, 2021 4.900 4.950 4.800 4.930 404,423 +0.10(+2.07%)
Oct 18, 2021 4.640 4.840 4.620 4.830 645,417 +0.34(+7.57%)
Oct 15, 2021 4.550 4.580 4.480 4.490 172,889 -0.08(-1.75%)
Oct 14, 2021 4.540 4.590 4.502 4.570 155,131 +0.14(+3.16%)
Oct 13, 2021 4.480 4.490 4.400 4.430 178,069 -0.05(-1.12%)
Oct 12, 2021 4.520 4.590 4.400 4.480 364,749 +0.03(+0.67%)
Oct 11, 2021 4.300 4.530 4.300 4.450 387,025 +0.34(+8.27%)
Oct 08, 2021 4.100 4.160 4.070 4.110 305,735 -0.05(-1.20%)
Oct 07, 2021 4.140 4.190 4.100 4.160 300,261 +0.13(+3.23%)
Oct 06, 2021 3.980 4.060 3.885 4.030 555,550 -0.06(-1.47%)
Oct 05, 2021 4.150 4.230 4.070 4.090 741,295 -0.13(-3.08%)
Oct 04, 2021 4.180 4.340 4.180 4.220 548,844 +0.16(+3.94%)
Oct 01, 2021 4.070 4.129 4.000 4.060 230,284 +0.00(+0.00%)
Sep 30, 2021 4.050 4.190 4.000 4.060 534,637 +0.20(+5.18%)
Sep 29, 2021 3.950 3.950 3.830 3.860 253,969 -0.12(-3.02%)
Sep 28, 2021 4.020 4.060 3.880 3.980 314,354 -0.11(-2.69%)
Sep 27, 2021 3.980 4.140 3.980 4.090 457,555 +0.28(+7.35%)
Sep 24, 2021 3.760 3.840 3.710 3.810 258,230 -0.03(-0.78%)
Sep 23, 2021 3.920 4.000 3.830 3.840 418,292 -0.06(-1.54%)
Sep 22, 2021 3.830 4.040 3.800 3.900 930,313 +0.38(+10.80%)
Sep 21, 2021 3.540 3.630 3.420 3.520 588,115 +0.02(+0.57%)
Sep 20, 2021 3.540 3.620 3.465 3.500 871,526 -0.36(-9.33%)
Sep 17, 2021 4.210 4.210 3.860 3.860 947,927 -0.37(-8.75%)
Sep 16, 2021 4.320 4.370 4.180 4.230 670,682 -0.32(-7.03%)
Sep 15, 2021 4.280 4.550 4.110 4.550 1,295,967 +0.42(+10.17%)
Sep 14, 2021 4.450 4.470 4.050 4.130 1,124,779 -0.36(-8.02%)
Sep 13, 2021 4.350 4.740 4.310 4.490 1,350,315 +0.20(+4.66%)
Sep 10, 2021 4.320 4.470 4.220 4.290 831,422 -0.04(-0.92%)
Sep 09, 2021 4.130 4.505 4.030 4.330 1,506,703 -0.10(-2.26%)
Sep 08, 2021 4.260 4.550 4.150 4.430 3,412,649 -0.57(-11.40%)
Sep 07, 2021 4.400 5.190 4.020 5.000 11,292,565 +1.80(+56.25%)
Sep 03, 2021 3.180 3.260 3.130 3.200 255,155 -0.06(-1.84%)
Sep 02, 2021 3.260 3.298 3.220 3.260 290,245 +0.02(+0.62%)
Sep 01, 2021 3.210 3.270 3.150 3.240 421,065 +0.07(+2.21%)
Aug 31, 2021 3.100 3.180 3.040 3.170 785,351 -0.22(-6.49%)
Aug 30, 2021 3.120 3.400 3.090 3.390 1,506,415 +0.51(+17.71%)
Aug 27, 2021 2.790 2.880 2.720 2.880 733,203 +0.18(+6.67%)
Aug 26, 2021 2.680 2.727 2.660 2.700 106,155 +0.01(+0.37%)
Aug 25, 2021 2.750 2.800 2.660 2.690 370,588 -0.01(-0.37%)
Aug 24, 2021 2.710 2.740 2.650 2.700 414,187 +0.10(+3.85%)
Aug 23, 2021 2.570 2.670 2.481 2.600 1,298,353 +0.35(+15.56%)
Aug 20, 2021 2.190 2.250 2.165 2.250 162,640 +0.10(+4.65%)
Aug 19, 2021 2.200 2.210 2.130 2.150 260,585 -0.11(-4.87%)
Aug 18, 2021 2.200 2.320 2.200 2.260 213,596 +0.04(+1.80%)
Aug 17, 2021 2.200 2.230 2.160 2.220 279,628 +0.00(+0.00%)
Aug 16, 2021 2.190 2.250 2.160 2.220 638,411 +0.02(+0.91%)
Aug 13, 2021 2.190 2.240 2.160 2.200 178,791 +0.07(+3.29%)
Aug 12, 2021 2.110 2.150 2.110 2.130 153,519 +0.04(+1.91%)
Aug 11, 2021 2.130 2.160 2.080 2.090 418,839 -0.02(-0.95%)
Aug 10, 2021 2.140 2.170 2.080 2.110 118,700 -0.03(-1.40%)
Aug 09, 2021 2.140 2.170 2.140 2.140 98,493 -0.06(-2.73%)
Aug 06, 2021 2.230 2.230 2.180 2.200 76,498 -0.02(-0.90%)
Aug 05, 2021 2.200 2.220 2.170 2.220 80,322 +0.04(+1.83%)
Aug 04, 2021 2.160 2.220 2.160 2.180 120,283 +0.02(+0.93%)
Aug 03, 2021 2.180 2.190 2.151 2.160 65,322 -0.02(-0.92%)
Aug 02, 2021 2.190 2.220 2.170 2.180 176,873 +0.00(+0.00%)
Jul 30, 2021 2.140 2.190 2.140 2.180 100,446 +0.06(+2.83%)
Jul 29, 2021 2.150 2.170 2.120 2.120 601,018 +0.00(+0.00%)
Jul 28, 2021 2.100 2.130 2.080 2.120 77,020 +0.04(+1.92%)
Jul 27, 2021 2.110 2.130 2.060 2.080 151,607 -0.03(-1.42%)
Jul 26, 2021 2.070 2.130 2.070 2.110 68,265 +0.03(+1.44%)
Jul 23, 2021 2.170 2.170 2.070 2.080 154,778 -0.05(-2.35%)
Jul 22, 2021 2.150 2.200 2.130 2.130 534,121 +0.00(+0.00%)
Jul 21, 2021 2.110 2.160 2.100 2.130 399,628 +0.04(+1.91%)
Jul 20, 2021 2.020 2.100 2.010 2.090 79,139 +0.06(+2.96%)
Jul 19, 2021 2.030 2.045 1.930 2.030 735,346 -0.08(-3.79%)
Jul 16, 2021 2.130 2.130 2.080 2.110 42,398 +0.00(+0.00%)
Jul 15, 2021 2.050 2.170 2.050 2.110 338,700 +0.04(+1.93%)
Jul 14, 2021 2.120 2.133 2.060 2.070 417,811 -0.07(-3.27%)
Jul 13, 2021 2.070 2.150 2.070 2.140 125,653 +0.10(+4.90%)
Jul 12, 2021 2.030 2.060 2.010 2.040 73,532 +0.01(+0.49%)
Jul 09, 2021 1.990 2.050 1.990 2.030 359,646 +0.10(+5.18%)
Jul 08, 2021 1.960 1.990 1.920 1.930 580,420 -0.07(-3.50%)
Jul 07, 2021 1.950 2.000 1.925 2.000 496,726 +0.06(+3.09%)
Jul 06, 2021 2.000 2.050 1.890 1.940 578,189 -0.09(-4.43%)
Jul 02, 2021 2.100 2.100 2.010 2.030 133,789 -0.06(-2.87%)
Jul 01, 2021 2.040 2.090 2.040 2.090 300,693 +0.06(+2.96%)
Jun 30, 2021 2.000 2.040 2.000 2.030 114,048 +0.02(+1.00%)
Jun 29, 2021 2.040 2.045 2.010 2.010 133,855 -0.04(-1.95%)
Jun 28, 2021 2.090 2.118 2.040 2.050 574,205 -0.02(-0.97%)
Jun 25, 2021 2.130 2.180 2.070 2.070 149,709 -0.07(-3.27%)
Jun 24, 2021 2.100 2.170 2.070 2.140 134,270 -0.03(-1.38%)
Jun 23, 2021 2.150 2.200 2.130 2.170 112,980 +0.01(+0.46%)
Jun 22, 2021 2.120 2.200 2.120 2.160 146,719 +0.01(+0.47%)
Jun 21, 2021 2.140 2.150 2.080 2.150 422,197 +0.09(+4.37%)
Jun 18, 2021 2.190 2.190 2.000 2.060 878,795 -0.13(-5.94%)
Jun 17, 2021 2.170 2.220 2.170 2.190 154,957 +0.00(+0.00%)
Jun 16, 2021 2.150 2.210 2.140 2.190 524,112 +0.07(+3.30%)
Jun 15, 2021 2.220 2.240 2.120 2.120 433,209 -0.10(-4.50%)
Jun 14, 2021 2.260 2.280 2.220 2.220 607,953 -0.12(-5.13%)
Jun 11, 2021 2.280 2.350 2.270 2.340 664,441 -0.02(-0.85%)
Jun 10, 2021 2.180 2.400 2.170 2.360 1,094,273 +0.15(+6.79%)
Jun 09, 2021 2.140 2.230 2.140 2.210 762,122 -0.02(-0.90%)
Jun 08, 2021 2.190 2.240 2.130 2.230 567,480 +0.02(+0.90%)
Jun 07, 2021 2.210 2.220 2.115 2.210 801,237 -0.02(-0.90%)
Jun 04, 2021 2.210 2.250 2.180 2.230 328,662 -0.03(-1.33%)
Jun 03, 2021 2.160 2.270 2.130 2.260 645,703 +0.09(+4.15%)
Jun 02, 2021 2.200 2.200 2.130 2.170 480,269 -0.03(-1.36%)
Jun 01, 2021 2.140 2.210 2.120 2.200 433,331 -0.05(-2.22%)
May 28, 2021 2.090 2.255 2.090 2.250 444,434 +0.19(+9.22%)
May 27, 2021 2.130 2.210 2.050 2.060 3,603,242 +0.02(+0.98%)
May 26, 2021 2.160 2.180 2.010 2.040 727,494 -0.10(-4.67%)
May 25, 2021 2.190 2.230 2.100 2.140 455,910 +0.04(+1.90%)
May 24, 2021 2.280 2.280 2.070 2.100 672,045 -0.01(-0.47%)
May 21, 2021 2.300 2.400 2.070 2.110 1,037,394 -0.11(-4.95%)
May 20, 2021 2.130 2.290 2.110 2.220 1,909,071 +0.28(+14.43%)
May 19, 2021 1.990 2.000 1.910 1.940 327,409 -0.05(-2.51%)
May 18, 2021 2.050 2.065 1.980 1.990 152,379 -0.04(-1.97%)
May 17, 2021 2.060 2.070 2.000 2.030 154,957 -0.01(-0.49%)
May 14, 2021 2.120 2.120 2.000 2.040 121,418 +0.09(+4.62%)
May 13, 2021 1.950 2.020 1.940 1.950 124,467 +0.03(+1.56%)
May 12, 2021 2.070 2.070 1.900 1.920 212,107 -0.15(-7.25%)
May 11, 2021 2.080 2.080 2.020 2.070 76,648 -0.05(-2.36%)
May 10, 2021 2.150 2.150 2.096 2.120 102,517 -0.01(-0.47%)
May 07, 2021 2.170 2.170 2.120 2.130 76,946 -0.01(-0.47%)
May 06, 2021 2.130 2.170 2.090 2.140 213,679 -0.01(-0.47%)
May 05, 2021 2.090 2.150 2.020 2.150 173,664 +0.17(+8.59%)
May 04, 2021 1.960 2.000 1.930 1.980 48,395 -0.06(-2.94%)
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.