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 (%)
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%)
May 03, 2021 1.930 2.045 1.930 2.040 89,141 +0.12(+6.25%)
Apr 30, 2021 1.980 1.980 1.920 1.920 78,600 -0.06(-3.03%)
Apr 29, 2021 2.030 2.030 1.950 1.980 140,224 -0.12(-5.71%)
Apr 28, 2021 2.060 2.110 2.060 2.100 64,191 +0.01(+0.48%)
Apr 27, 2021 2.060 2.130 2.020 2.090 218,949 -0.10(-4.57%)
Apr 26, 2021 2.070 2.200 2.055 2.190 415,598 +0.15(+7.35%)
Apr 23, 2021 2.030 2.060 2.020 2.040 155,800 +0.06(+3.03%)
Apr 22, 2021 2.060 2.060 1.960 1.980 181,702 -0.07(-3.41%)
Apr 21, 2021 2.010 2.070 1.980 2.050 254,016 +0.08(+4.06%)
Apr 20, 2021 1.980 2.020 1.950 1.970 344,963 +0.02(+1.03%)
Apr 19, 2021 1.970 2.000 1.940 1.950 146,958 +0.01(+0.52%)
Apr 16, 2021 1.950 1.950 1.920 1.940 143,100 +0.10(+5.43%)
Apr 15, 2021 1.840 1.870 1.810 1.840 288,417 -0.13(-6.60%)
Apr 14, 2021 1.820 1.990 1.820 1.970 420,824 +0.23(+13.22%)
Apr 13, 2021 1.710 1.750 1.700 1.740 104,226 +0.05(+2.96%)
Apr 12, 2021 1.700 1.710 1.690 1.690 42,520 -0.01(-0.59%)
Apr 09, 2021 1.680 1.700 1.680 1.700 92,500 +0.01(+0.59%)
Apr 08, 2021 1.720 1.720 1.650 1.690 69,742 -0.03(-1.74%)
Apr 07, 2021 1.720 1.740 1.710 1.720 34,413 +0.00(+0.00%)
Apr 06, 2021 1.690 1.720 1.690 1.720 28,614 +0.00(+0.00%)
Apr 05, 2021 1.710 1.760 1.700 1.720 57,407 -0.02(-1.15%)
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.