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 (%)
Apr 28, 2017 5.970 6.231 5.950 6.010 759,664 +0.25(+4.34%)
Apr 27, 2017 5.720 5.865 5.560 5.760 431,894 +0.60(+11.63%)
Apr 26, 2017 5.310 5.360 5.100 5.160 288,515 -0.25(-4.62%)
Apr 25, 2017 5.350 5.435 5.295 5.410 108,436 +0.06(+1.12%)
Apr 24, 2017 5.300 5.400 5.260 5.350 172,342 +0.17(+3.28%)
Apr 21, 2017 5.250 5.265 5.100 5.180 111,005 -0.08(-1.52%)
Apr 20, 2017 5.050 5.290 5.030 5.260 150,199 +0.17(+3.34%)
Apr 19, 2017 5.280 5.290 5.070 5.090 103,411 -0.26(-4.86%)
Apr 18, 2017 5.440 5.456 5.290 5.350 76,096 -0.11(-2.01%)
Apr 17, 2017 5.540 5.605 5.405 5.460 138,368 -0.03(-0.55%)
Apr 13, 2017 5.500 5.680 5.460 5.490 142,580 +0.02(+0.37%)
Apr 12, 2017 5.580 5.580 5.390 5.470 178,309 -0.06(-1.08%)
Apr 11, 2017 5.600 5.650 5.470 5.530 192,777 +0.10(+1.84%)
Apr 10, 2017 5.570 5.610 5.420 5.430 224,581 -0.24(-4.23%)
Apr 07, 2017 5.700 5.800 5.660 5.670 85,670 -0.14(-2.41%)
Apr 06, 2017 5.860 5.900 5.775 5.810 346,448 +0.22(+3.94%)
Apr 05, 2017 5.780 5.850 5.555 5.590 416,139 +0.10(+1.82%)
Apr 04, 2017 5.560 5.560 5.390 5.490 249,473 +0.12(+2.23%)
Apr 03, 2017 5.500 5.520 5.310 5.370 234,340 +0.05(+0.94%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
Mar 01, 2017 5.060 5.360 5.060 5.330 263,422 +0.46(+9.45%)
Feb 28, 2017 5.030 5.210 4.810 4.870 477,332 -0.27(-5.25%)
Feb 27, 2017 5.260 5.290 5.070 5.140 248,569 -0.23(-4.28%)
Feb 24, 2017 5.400 5.580 5.315 5.370 273,504 -0.01(-0.19%)
Feb 23, 2017 5.540 5.580 5.300 5.380 337,612 -0.16(-2.89%)
Feb 22, 2017 5.650 5.720 5.510 5.540 150,719 -0.12(-2.12%)
Feb 21, 2017 5.790 5.840 5.595 5.660 229,074 -0.11(-1.91%)
Feb 17, 2017 5.770 5.770 5.770 0 -0.12(-2.04%)
Feb 16, 2017 5.970 6.000 5.830 5.890 509,888 +0.28(+4.99%)
Feb 15, 2017 5.630 5.730 5.600 5.610 203,732 +0.05(+0.90%)
Feb 14, 2017 5.800 5.840 5.460 5.560 485,718 -0.30(-5.12%)
Feb 13, 2017 5.990 6.080 5.730 5.860 284,653 -0.16(-2.66%)
Feb 10, 2017 6.010 6.090 5.970 6.020 120,899 +0.01(+0.17%)
Feb 09, 2017 6.050 6.090 5.950 6.010 154,916 -0.04(-0.66%)
Feb 08, 2017 6.080 6.100 5.861 6.050 262,920 +0.01(+0.17%)
Feb 07, 2017 6.110 6.190 6.000 6.040 191,430 -0.08(-1.31%)
Feb 06, 2017 6.220 6.300 6.070 6.120 217,500 -0.10(-1.61%)
Feb 03, 2017 6.210 6.300 6.130 6.220 283,187 +0.09(+1.47%)
Feb 02, 2017 6.230 6.280 6.060 6.130 272,182 +0.13(+2.17%)
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.