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 (%)
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%)
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.