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 (%)
Jan 31, 2018 5.050 5.175 5.040 5.050 299,375 +0.02(+0.40%)
Jan 30, 2018 5.140 5.140 5.005 5.030 121,716 -0.02(-0.40%)
Jan 29, 2018 5.110 5.150 5.050 5.050 153,430 -0.13(-2.51%)
Jan 26, 2018 5.240 5.260 5.160 5.180 83,360 -0.05(-0.96%)
Jan 25, 2018 5.400 5.400 5.210 5.230 129,193 -0.09(-1.69%)
Jan 24, 2018 5.360 5.440 5.284 5.320 130,224 -0.04(-0.75%)
Jan 23, 2018 5.310 5.390 5.310 5.360 198,369 +0.05(+0.94%)
Jan 22, 2018 5.360 5.360 5.260 5.310 153,303 +0.14(+2.71%)
Jan 19, 2018 5.170 5.250 5.080 5.170 92,240 +0.02(+0.39%)
Jan 18, 2018 5.250 5.320 5.140 5.150 110,651 -0.09(-1.72%)
Jan 17, 2018 5.230 5.320 5.210 5.240 193,138 +0.01(+0.19%)
Jan 16, 2018 5.400 5.400 5.180 5.230 224,327 -0.17(-3.15%)
Jan 12, 2018 5.400 5.400 5.400 0 -0.02(-0.37%)
Jan 11, 2018 5.350 5.500 5.330 5.420 189,527 +0.06(+1.12%)
Jan 10, 2018 5.260 5.360 91,743 +0.01(+0.19%)
Jan 09, 2018 5.380 5.450 5.330 5.350 145,421 -0.08(-1.47%)
Jan 08, 2018 5.280 5.450 5.280 5.430 130,359 +0.03(+0.56%)
Jan 05, 2018 5.410 5.500 5.365 5.400 139,973 -0.14(-2.53%)
Jan 04, 2018 5.480 5.600 5.370 5.540 167,779 +0.06(+1.09%)
Jan 03, 2018 5.380 5.570 5.360 5.480 182,592 +0.17(+3.20%)
Jan 02, 2018 5.230 5.331 5.200 5.310 236,023 +0.05(+0.95%)
Dec 29, 2017 5.260 5.260 5.260 0 +0.26(+5.20%)
Dec 28, 2017 4.840 5.010 4.800 5.000 413,833 +0.07(+1.42%)
Dec 27, 2017 4.750 4.970 4.750 4.930 477,796 +0.24(+5.12%)
Dec 26, 2017 4.300 4.690 4.300 4.690 251,045 +0.48(+11.40%)
Dec 22, 2017 4.350 4.390 4.210 4.210 250,152 +0.08(+1.94%)
Dec 21, 2017 4.280 4.340 4.000 4.130 860,919 -0.30(-6.77%)
Dec 20, 2017 4.440 4.520 4.370 4.430 131,334 -0.05(-1.12%)
Dec 19, 2017 4.510 4.550 4.480 4.480 121,824 -0.07(-1.54%)
Dec 18, 2017 4.500 4.560 4.450 4.550 409,515 +0.33(+7.82%)
Dec 15, 2017 4.570 4.590 4.220 4.220 1,292,117 -0.28(-6.22%)
Dec 14, 2017 4.640 4.640 4.500 4.500 69,098 -0.13(-2.81%)
Dec 13, 2017 4.590 4.650 4.540 4.630 179,295 +0.02(+0.43%)
Dec 12, 2017 4.580 4.630 4.530 4.610 76,198 +0.03(+0.66%)
Dec 11, 2017 4.660 4.670 4.540 4.580 112,815 +0.08(+1.78%)
Dec 08, 2017 4.520 4.540 4.490 4.500 45,408 +0.04(+0.90%)
Dec 07, 2017 4.430 4.580 4.420 4.460 108,928 -0.21(-4.50%)
Dec 06, 2017 4.920 4.920 4.660 4.670 194,568 +0.19(+4.24%)
Dec 05, 2017 4.500 4.500 4.479 4.480 41,963 -0.01(-0.22%)
Dec 04, 2017 4.500 4.540 4.460 4.490 127,703 -0.09(-1.97%)
Dec 01, 2017 4.680 4.680 4.540 4.580 66,732 -0.04(-0.87%)
Nov 30, 2017 4.700 4.720 4.610 4.620 187,698 -0.10(-2.12%)
Nov 29, 2017 4.830 4.850 4.710 4.720 66,716 -0.24(-4.84%)
Nov 28, 2017 4.950 4.960 4.910 4.960 107,394 +0.09(+1.85%)
Nov 27, 2017 4.980 4.980 4.850 4.870 97,792 +0.11(+2.31%)
Nov 24, 2017 4.860 4.860 4.750 4.760 39,227 -0.11(-2.26%)
Nov 22, 2017 4.890 4.915 4.830 4.870 33,680 +0.01(+0.21%)
Nov 21, 2017 4.750 4.870 4.670 4.860 212,304 +0.37(+8.24%)
Nov 20, 2017 4.530 4.610 4.470 4.490 70,306 -0.08(-1.75%)
Nov 17, 2017 4.570 4.620 4.520 4.570 87,512 +0.06(+1.33%)
Nov 16, 2017 4.510 4.600 4.470 4.510 87,168 +0.05(+1.12%)
Nov 15, 2017 4.680 4.680 4.450 4.460 113,175 -0.23(-4.90%)
Nov 14, 2017 4.830 4.840 4.660 4.690 130,433 -0.11(-2.29%)
Nov 13, 2017 4.890 4.890 4.790 4.800 96,612 -0.05(-1.03%)
Nov 10, 2017 4.870 4.950 4.850 4.850 63,329 -0.05(-1.02%)
Nov 09, 2017 4.890 4.950 4.890 4.900 72,655 +0.00(+0.00%)
Nov 08, 2017 4.900 4.950 4.900 4.900 118,906 +0.03(+0.62%)
Nov 07, 2017 4.980 4.980 4.800 4.870 174,993 -0.11(-2.21%)
Nov 06, 2017 4.840 5.000 4.840 4.980 46,000 +0.11(+2.26%)
Nov 03, 2017 4.970 4.990 4.850 4.870 80,954 -0.08(-1.62%)
Nov 02, 2017 4.990 5.000 4.910 4.950 62,160 -0.05(-1.00%)
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.