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 (%)
Jul 29, 2016 1.710 1.710 1.460 1.460 505,582 -0.19(-11.52%)
Jul 28, 2016 1.710 1.710 1.650 1.650 77,387 +0.00(+0.00%)
Jul 27, 2016 1.730 1.730 1.640 1.650 67,208 +0.00(+0.00%)
Jul 26, 2016 1.630 1.720 1.630 1.650 72,795 +0.00(+0.00%)
Jul 25, 2016 1.720 1.740 1.620 1.650 91,801 -0.06(-3.51%)
Jul 22, 2016 1.750 1.760 1.700 1.710 51,120 -0.05(-2.84%)
Jul 21, 2016 1.780 1.780 1.760 1.760 45,947 +0.00(+0.00%)
Jul 20, 2016 1.760 1.780 1.750 1.760 24,033 -0.01(-0.56%)
Jul 19, 2016 1.780 1.810 1.760 1.770 23,466 -0.03(-1.67%)
Jul 18, 2016 1.790 1.820 1.780 1.800 43,622 +0.01(+0.56%)
Jul 15, 2016 1.770 1.800 1.760 1.790 78,013 -0.01(-0.56%)
Jul 14, 2016 1.800 1.840 1.770 1.800 241,002 -0.01(-0.55%)
Jul 13, 2016 1.760 1.830 1.735 1.810 181,424 -0.03(-1.63%)
Jul 12, 2016 1.730 1.840 1.730 1.840 80,384 +0.09(+5.14%)
Jul 11, 2016 1.730 1.800 1.675 1.750 85,231 -0.02(-1.13%)
Jul 08, 2016 1.730 1.780 1.710 1.770 123,240 +0.01(+0.57%)
Jul 07, 2016 1.710 1.760 1.700 1.760 57,268 +0.01(+0.57%)
Jul 06, 2016 1.730 1.760 1.690 1.750 36,660 +0.02(+1.16%)
Jul 05, 2016 1.700 1.730 1.700 1.730 71,414 +0.01(+0.58%)
Jul 01, 2016 1.700 1.720 1.720 1.720 25,400 +0.04(+2.38%)
Jun 30, 2016 1.670 1.740 1.660 1.680 42,002 +0.01(+0.60%)
Jun 29, 2016 1.660 1.730 1.620 1.670 28,664 +0.01(+0.60%)
Jun 28, 2016 1.650 1.730 1.650 1.660 63,302 +0.10(+6.41%)
Jun 27, 2016 1.560 1.590 1.530 1.560 47,780 -0.03(-1.89%)
Jun 24, 2016 1.620 1.650 1.550 1.590 36,648 -0.09(-5.36%)
Jun 23, 2016 1.640 1.720 1.620 1.680 73,151 +0.08(+5.00%)
Jun 22, 2016 1.700 1.700 1.600 1.600 49,291 -0.08(-4.76%)
Jun 21, 2016 1.750 1.760 1.677 1.680 26,392 -0.10(-5.62%)
Jun 20, 2016 1.800 1.800 1.750 1.780 28,212 -0.02(-1.11%)
Jun 17, 2016 1.710 1.800 1.710 1.800 314,379 +0.13(+7.78%)
Jun 16, 2016 1.720 1.720 1.630 1.670 23,713 -0.07(-4.02%)
Jun 15, 2016 1.730 1.740 1.692 1.740 137,452 +0.10(+6.10%)
Jun 14, 2016 1.720 1.720 1.610 1.640 50,395 -0.08(-4.65%)
Jun 13, 2016 1.720 1.760 1.634 1.720 91,314 +0.01(+0.58%)
Jun 10, 2016 1.750 1.800 1.710 1.710 114,707 -0.04(-2.29%)
Jun 09, 2016 1.760 1.800 1.730 1.750 56,380 -0.02(-1.13%)
Jun 08, 2016 1.770 1.820 1.750 1.770 256,157 +0.00(+0.00%)
Jun 07, 2016 1.790 1.790 1.710 1.770 312,048 +0.02(+1.14%)
Jun 06, 2016 1.820 1.825 1.720 1.750 401,168 -0.08(-4.37%)
Jun 03, 2016 1.810 1.850 1.760 1.830 72,966 +0.08(+4.57%)
Jun 02, 2016 1.810 1.810 1.750 1.750 94,636 -0.05(-2.78%)
Jun 01, 2016 1.830 1.830 1.800 1.800 55,055 -0.05(-2.70%)
May 31, 2016 1.910 1.910 1.840 1.850 249,486 +0.06(+3.35%)
May 27, 2016 1.840 1.790 1.790 1.790 60,700 -0.09(-4.79%)
May 26, 2016 1.900 1.920 1.880 1.880 148,395 +0.03(+1.62%)
May 25, 2016 1.820 1.880 1.820 1.850 22,864 +0.04(+2.21%)
May 24, 2016 1.800 1.840 1.780 1.810 20,922 -0.02(-1.09%)
May 23, 2016 1.855 1.855 1.790 1.830 101,198 -0.06(-3.17%)
May 20, 2016 1.800 1.890 1.750 1.890 106,121 +0.08(+4.42%)
May 19, 2016 1.760 1.810 1.740 1.810 66,059 +0.06(+3.43%)
May 18, 2016 1.800 1.850 1.750 1.750 90,860 -0.07(-3.85%)
May 17, 2016 1.811 1.870 1.800 1.820 130,267 +0.01(+0.55%)
May 16, 2016 1.830 1.870 1.790 1.810 171,549 +0.03(+1.69%)
May 13, 2016 1.840 1.910 1.760 1.780 430,861 -0.06(-3.26%)
May 12, 2016 1.900 1.900 1.770 1.840 168,780 -0.03(-1.60%)
May 11, 2016 1.890 1.920 1.860 1.870 69,963 -0.03(-1.58%)
May 10, 2016 1.804 1.900 1.800 1.900 118,224 +0.11(+6.15%)
May 09, 2016 1.810 1.810 1.750 1.790 111,174 -0.07(-3.76%)
May 06, 2016 1.860 1.900 1.848 1.860 113,131 +0.03(+1.64%)
May 05, 2016 1.900 1.910 1.820 1.830 375,180 +0.06(+3.39%)
May 04, 2016 1.910 1.930 1.765 1.770 226,340 -0.09(-4.84%)
May 03, 2016 1.960 1.970 1.810 1.860 314,168 -0.14(-7.00%)
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.