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 (%)
Aug 31, 2017 5.630 5.760 5.600 5.680 186,098 +0.23(+4.22%)
Aug 30, 2017 5.490 5.550 5.435 5.450 75,232 -0.04(-0.73%)
Aug 29, 2017 5.430 5.522 5.400 5.490 111,617 +0.01(+0.18%)
Aug 28, 2017 5.490 5.600 5.480 5.480 83,517 +0.02(+0.37%)
Aug 25, 2017 5.510 5.560 5.420 5.460 123,380 +0.14(+2.63%)
Aug 24, 2017 5.390 5.500 5.220 5.320 275,764 -0.41(-7.16%)
Aug 23, 2017 5.370 5.750 5.350 5.730 516,159 +0.21(+3.80%)
Aug 22, 2017 5.300 5.560 5.170 5.520 479,988 +0.39(+7.60%)
Aug 21, 2017 5.140 5.150 5.060 5.130 188,970 +0.13(+2.60%)
Aug 18, 2017 5.030 5.060 4.930 5.000 81,030 +0.04(+0.81%)
Aug 17, 2017 5.090 5.170 4.950 4.960 102,222 -0.10(-1.98%)
Aug 16, 2017 5.060 5.110 5.020 5.060 95,148 +0.05(+1.00%)
Aug 15, 2017 5.020 5.040 4.910 5.010 104,031 +0.11(+2.24%)
Aug 14, 2017 4.900 5.030 4.810 4.900 118,940 +0.06(+1.24%)
Aug 11, 2017 4.890 4.935 4.825 4.840 100,765 -0.05(-1.02%)
Aug 10, 2017 5.030 5.050 4.888 4.890 82,914 -0.22(-4.31%)
Aug 09, 2017 5.150 5.180 5.090 5.110 124,012 +0.03(+0.59%)
Aug 08, 2017 5.180 5.190 5.050 5.080 307,534 +0.09(+1.80%)
Aug 07, 2017 4.920 5.085 4.880 4.990 467,629 +0.11(+2.25%)
Aug 04, 2017 4.800 4.890 4.770 4.880 121,810 +0.19(+4.05%)
Aug 03, 2017 4.900 4.900 4.670 4.690 114,048 -0.04(-0.85%)
Aug 02, 2017 4.830 4.840 4.700 4.730 139,025 -0.13(-2.67%)
Aug 01, 2017 4.770 4.870 4.745 4.860 76,348 +0.10(+2.10%)
Jul 31, 2017 4.750 4.890 4.650 4.760 341,324 +0.12(+2.59%)
Jul 28, 2017 4.640 4.680 4.610 4.640 116,159 -0.23(-4.72%)
Jul 27, 2017 4.940 4.940 4.800 4.870 89,971 -0.04(-0.81%)
Jul 26, 2017 4.840 4.940 4.840 4.910 85,350 +0.07(+1.45%)
Jul 25, 2017 4.870 4.890 4.780 4.840 105,367 -0.04(-0.82%)
Jul 24, 2017 4.810 4.970 4.710 4.880 119,804 -0.08(-1.61%)
Jul 21, 2017 4.950 4.980 4.890 4.960 113,123 -0.09(-1.78%)
Jul 20, 2017 5.090 5.000 5.050 174,791 +0.05(+1.00%)
Jul 19, 2017 4.820 5.000 4.820 5.000 122,361 +0.08(+1.63%)
Jul 18, 2017 4.900 4.960 4.880 4.920 62,129 -0.07(-1.40%)
Jul 17, 2017 4.830 4.990 4.800 4.990 215,683 +0.15(+3.10%)
Jul 14, 2017 4.870 4.880 4.775 4.840 93,871 -0.16(-3.20%)
Jul 13, 2017 4.860 5.000 4.830 5.000 134,658 -0.02(-0.40%)
Jul 12, 2017 4.880 5.020 4.850 5.020 192,633 +0.23(+4.80%)
Jul 11, 2017 4.660 4.800 4.660 4.790 58,971 +0.02(+0.42%)
Jul 10, 2017 4.710 4.800 4.680 4.770 98,242 +0.13(+2.80%)
Jul 07, 2017 4.720 4.720 4.610 4.640 72,815 -0.14(-2.93%)
Jul 06, 2017 4.790 4.850 4.720 4.780 53,526 -0.16(-3.24%)
Jul 05, 2017 4.790 4.940 4.690 4.940 204,097 +0.22(+4.66%)
Jul 03, 2017 4.650 4.740 4.640 4.720 53,029 +0.09(+1.94%)
Jun 30, 2017 4.650 4.700 4.580 4.630 148,136 +0.03(+0.65%)
Jun 29, 2017 4.740 4.740 4.500 4.600 190,416 -0.10(-2.13%)
Jun 28, 2017 4.620 4.770 4.570 4.700 115,023 +0.14(+3.07%)
Jun 27, 2017 4.550 4.640 4.530 4.560 107,841 +0.03(+0.66%)
Jun 26, 2017 4.630 4.630 4.430 4.530 126,918 -0.06(-1.31%)
Jun 23, 2017 4.500 4.600 4.470 4.590 199,354 +0.14(+3.15%)
Jun 22, 2017 4.470 4.520 4.330 4.450 191,996 +0.23(+5.45%)
Jun 21, 2017 4.270 4.320 4.172 4.220 123,426 -0.10(-2.31%)
Jun 20, 2017 4.300 4.380 4.280 4.320 124,985 +0.04(+0.93%)
Jun 19, 2017 4.250 4.390 4.240 4.280 232,282 +0.03(+0.71%)
Jun 16, 2017 4.360 4.440 4.160 4.250 210,112 -0.11(-2.52%)
Jun 15, 2017 4.510 4.580 4.280 4.360 201,023 -0.18(-3.96%)
Jun 14, 2017 4.730 4.770 4.460 4.540 206,891 -0.27(-5.61%)
Jun 13, 2017 4.790 4.840 4.730 4.810 97,785 -0.02(-0.41%)
Jun 12, 2017 4.860 4.920 4.780 4.830 114,493 -0.10(-2.03%)
Jun 09, 2017 4.980 5.000 4.860 4.930 148,518 +0.01(+0.20%)
Jun 08, 2017 4.960 4.970 4.850 4.920 138,127 -0.22(-4.28%)
Jun 07, 2017 5.250 5.250 5.100 5.140 78,454 -0.12(-2.28%)
Jun 06, 2017 5.310 5.330 5.215 5.260 120,147 +0.02(+0.38%)
Jun 05, 2017 5.190 5.270 5.120 5.240 125,114 +0.10(+1.95%)
Jun 02, 2017 5.220 5.250 5.140 5.140 110,194 -0.18(-3.38%)
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.