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 29, 2021 1.820 1.826 1.720 1.720 269,100 -0.05(-2.82%)
Jan 28, 2021 1.860 1.870 1.740 1.770 247,674 -0.05(-2.75%)
Jan 27, 2021 1.850 1.870 1.800 1.820 156,658 -0.07(-3.70%)
Jan 26, 2021 1.900 1.950 1.870 1.890 208,118 +0.00(+0.00%)
Jan 25, 2021 1.860 1.910 1.840 1.890 316,517 +0.01(+0.53%)
Jan 22, 2021 1.860 1.920 1.850 1.880 293,800 -0.07(-3.59%)
Jan 21, 2021 2.030 2.050 1.930 1.950 294,104 -0.09(-4.41%)
Jan 20, 2021 2.100 2.128 2.030 2.040 209,307 -0.05(-2.39%)
Jan 19, 2021 2.110 2.130 2.050 2.090 218,809 -0.05(-2.34%)
Jan 15, 2021 2.180 2.190 2.100 2.140 245,900 -0.10(-4.46%)
Jan 14, 2021 2.200 2.290 2.170 2.240 320,042 +0.02(+0.90%)
Jan 13, 2021 2.100 2.250 2.100 2.220 308,467 +0.10(+4.72%)
Jan 12, 2021 2.120 2.140 2.080 2.120 201,781 -0.01(-0.47%)
Jan 11, 2021 2.040 2.150 2.010 2.130 438,080 +0.07(+3.40%)
Jan 08, 2021 2.090 2.090 2.000 2.060 384,400 -0.05(-2.37%)
Jan 07, 2021 2.040 2.150 2.040 2.110 303,838 +0.06(+2.93%)
Jan 06, 2021 1.990 2.090 1.990 2.050 502,437 -0.02(-0.97%)
Jan 05, 2021 2.030 2.090 2.030 2.070 397,101 -0.02(-0.96%)
Jan 04, 2021 2.110 2.150 2.050 2.090 700,450 +0.04(+1.95%)
Dec 31, 2020 2.050 2.050 2.050 370,718 -0.03(-1.44%)
Dec 30, 2020 2.030 2.130 2.030 2.080 370,718 +0.04(+1.96%)
Dec 29, 2020 2.140 2.200 1.980 2.040 1,356,299 -0.10(-4.67%)
Dec 28, 2020 2.240 2.260 2.090 2.140 1,268,255 +0.11(+5.42%)
Dec 24, 2020 2.160 2.300 2.000 2.030 3,369,200 +0.04(+2.01%)
Dec 23, 2020 1.760 2.000 1.760 1.990 3,250,727 +0.36(+22.09%)
Dec 22, 2020 1.660 1.700 1.610 1.630 183,117 -0.03(-1.81%)
Dec 21, 2020 1.680 1.700 1.600 1.660 406,137 -0.06(-3.49%)
Dec 18, 2020 1.760 1.800 1.715 1.720 180,400 -0.04(-2.27%)
Dec 17, 2020 1.810 1.810 1.760 1.760 189,875 -0.06(-3.30%)
Dec 16, 2020 1.770 1.840 1.760 1.820 262,600 -0.06(-3.19%)
Dec 15, 2020 1.770 1.950 1.749 1.880 404,226 +0.12(+6.82%)
Dec 14, 2020 1.910 1.910 1.720 1.760 652,156 -0.15(-7.85%)
Dec 11, 2020 1.730 1.980 1.700 1.910 1,456,900 +0.19(+11.05%)
Dec 10, 2020 1.660 1.750 1.650 1.720 178,320 +0.05(+2.99%)
Dec 09, 2020 1.720 1.740 1.630 1.670 343,959 -0.10(-5.65%)
Dec 08, 2020 1.680 1.790 1.650 1.770 493,286 +0.01(+0.57%)
Dec 07, 2020 1.660 1.800 1.623 1.760 367,525 +0.17(+10.69%)
Dec 04, 2020 1.620 1.620 1.550 1.590 256,100 -0.02(-1.24%)
Dec 03, 2020 1.590 1.690 1.530 1.610 1,075,944 -0.08(-4.73%)
Dec 02, 2020 1.490 2.570 1.490 1.690 4,162,315 +0.21(+14.19%)
Dec 01, 2020 1.500 1.520 1.470 1.480 107,657 -0.06(-3.90%)
Nov 30, 2020 1.500 1.540 1.470 1.540 158,946 +0.03(+1.99%)
Nov 27, 2020 1.490 1.530 1.490 1.510 15,000 +0.00(+0.00%)
Nov 25, 2020 1.490 1.520 1.490 1.510 37,700 +0.01(+0.67%)
Nov 24, 2020 1.490 1.530 1.490 1.500 96,549 +0.00(+0.00%)
Nov 23, 2020 1.500 1.520 1.470 1.500 59,245 -0.01(-0.66%)
Nov 20, 2020 1.550 1.550 1.510 1.510 41,200 -0.04(-2.42%)
Nov 19, 2020 1.620 1.620 1.500 1.548 83,853 -0.09(-5.64%)
Nov 18, 2020 1.560 1.660 1.540 1.640 67,361 +0.11(+7.43%)
Nov 17, 2020 1.520 1.540 1.480 1.527 18,495 -0.01(-0.87%)
Nov 16, 2020 1.510 1.560 1.510 1.540 51,826 +0.10(+6.94%)
Nov 13, 2020 1.420 1.460 1.420 1.440 20,400 +0.02(+1.41%)
Nov 12, 2020 1.440 1.458 1.410 1.420 40,159 -0.03(-2.07%)
Nov 11, 2020 1.470 1.470 1.440 1.450 9,449 -0.04(-2.68%)
Nov 10, 2020 1.470 1.500 1.470 1.490 16,666 +0.02(+1.36%)
Nov 09, 2020 1.460 1.490 1.450 1.470 49,025 +0.05(+3.52%)
Nov 06, 2020 1.400 1.420 1.390 1.420 10,600 -0.03(-2.07%)
Nov 05, 2020 1.430 1.450 1.410 1.450 18,888 +0.04(+2.84%)
Nov 04, 2020 1.420 1.422 1.370 1.410 8,192 -0.01(-0.70%)
Nov 03, 2020 1.380 1.430 1.360 1.420 54,921 +0.06(+4.41%)
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.