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, 2022 2.890 2.940 2.930 259,644 +0.21(+7.72%)
Jan 28, 2022 2.790 2.790 2.610 2.720 250,523 -0.05(-1.81%)
Jan 27, 2022 2.800 2.890 2.755 2.770 469,759 +0.26(+10.36%)
Jan 26, 2022 2.690 2.700 2.500 2.510 256,431 -0.12(-4.56%)
Jan 25, 2022 2.530 2.650 2.490 2.630 179,275 +0.01(+0.38%)
Jan 24, 2022 2.560 2.620 2.460 2.620 358,233 -0.25(-8.71%)
Jan 21, 2022 2.940 2.970 2.850 2.870 208,905 -0.01(-0.35%)
Jan 20, 2022 3.070 3.070 2.870 2.880 253,081 -0.23(-7.40%)
Jan 19, 2022 3.110 3.120 3.030 3.110 210,675 +0.28(+9.89%)
Jan 18, 2022 2.810 2.895 2.770 2.830 370,469 -0.33(-10.44%)
Jan 14, 2022 3.160 0 -0.07(-2.17%)
Jan 13, 2022 3.380 3.400 3.220 3.230 166,849 -0.28(-7.98%)
Jan 12, 2022 3.450 3.510 3.400 3.510 154,093 +0.13(+3.85%)
Jan 11, 2022 3.340 3.400 3.310 3.380 115,509 +0.09(+2.74%)
Jan 10, 2022 3.300 3.335 3.240 3.290 116,600 +0.01(+0.30%)
Jan 07, 2022 3.250 3.300 3.210 3.280 45,887 +0.05(+1.55%)
Jan 06, 2022 3.180 3.240 3.120 3.230 93,519 +0.07(+2.22%)
Jan 05, 2022 3.260 3.380 3.155 3.160 239,484 -0.10(-3.07%)
Jan 04, 2022 3.390 3.390 3.240 3.260 63,891 -0.09(-2.69%)
Jan 03, 2022 3.350 3.380 3.310 3.350 102,213 +0.17(+5.35%)
Dec 31, 2021 3.190 3.210 3.040 3.180 335,930 +0.00(+0.00%)
Dec 30, 2021 3.190 3.290 3.160 3.180 101,367 -0.01(-0.31%)
Dec 29, 2021 3.240 3.240 3.180 3.190 88,688 -0.11(-3.33%)
Dec 28, 2021 3.320 3.365 3.270 3.300 97,596 +0.00(+0.00%)
Dec 27, 2021 3.280 3.300 3.150 3.300 220,418 +0.17(+5.43%)
Dec 23, 2021 3.180 3.190 3.105 3.130 208,589 -0.06(-1.88%)
Dec 22, 2021 3.290 3.320 3.140 3.190 324,274 +0.09(+2.90%)
Dec 21, 2021 3.200 3.280 3.100 3.100 454,276 +0.14(+4.73%)
Dec 20, 2021 2.970 3.000 2.913 2.960 178,074 -0.08(-2.63%)
Dec 17, 2021 3.110 3.160 3.020 3.040 422,907 -0.07(-2.25%)
Dec 16, 2021 3.060 3.205 3.000 3.110 1,295,101 +0.45(+16.92%)
Dec 15, 2021 2.630 2.700 2.580 2.660 330,576 +0.08(+3.10%)
Dec 14, 2021 2.580 2.620 2.520 2.580 179,991 -0.02(-0.77%)
Dec 13, 2021 2.550 2.650 2.500 2.600 321,687 -0.12(-4.41%)
Dec 10, 2021 2.690 2.730 2.630 2.720 183,809 +0.00(+0.00%)
Dec 09, 2021 2.770 2.790 2.700 2.720 111,661 -0.07(-2.51%)
Dec 08, 2021 2.860 2.870 2.730 2.790 188,981 -0.19(-6.38%)
Dec 07, 2021 2.900 3.030 2.890 2.980 191,774 +0.09(+3.11%)
Dec 06, 2021 2.940 2.950 2.870 2.890 181,399 -0.08(-2.69%)
Dec 03, 2021 3.030 3.045 2.900 2.970 327,109 -0.05(-1.66%)
Dec 02, 2021 2.970 3.040 2.970 3.020 91,068 +0.11(+3.78%)
Dec 01, 2021 2.960 3.040 2.900 2.910 161,164 +0.04(+1.39%)
Nov 30, 2021 2.900 2.910 2.790 2.870 199,293 -0.13(-4.33%)
Nov 29, 2021 3.040 3.060 2.970 3.000 141,866 +0.06(+2.04%)
Nov 26, 2021 2.940 3.000 2.870 2.940 308,451 -0.29(-8.98%)
Nov 24, 2021 3.200 3.280 3.180 3.230 131,467 +0.04(+1.25%)
Nov 23, 2021 3.150 3.250 3.140 3.190 559,320 +0.19(+6.33%)
Nov 22, 2021 3.000 3.100 2.970 3.000 532,663 -0.16(-5.06%)
Nov 19, 2021 3.260 3.300 3.120 3.160 438,180 -0.18(-5.39%)
Nov 18, 2021 3.630 3.350 3.330 3.340 900,811 -0.63(-15.87%)
Nov 17, 2021 4.010 4.020 3.940 3.970 230,546 -0.10(-2.46%)
Nov 16, 2021 4.040 4.120 3.960 4.070 365,933 +0.14(+3.56%)
Nov 15, 2021 4.000 4.060 3.860 3.930 506,923 -0.02(-0.51%)
Nov 12, 2021 3.910 3.980 3.870 3.950 159,144 -0.16(-3.89%)
Nov 11, 2021 4.020 4.150 4.000 4.110 337,784 +0.18(+4.58%)
Nov 10, 2021 4.040 3.930 387,801 -0.19(-4.61%)
Nov 09, 2021 4.120 4.155 4.060 4.120 259,597 +0.07(+1.73%)
Nov 08, 2021 3.980 4.070 3.980 4.050 360,163 +0.16(+4.11%)
Nov 05, 2021 3.860 3.940 3.850 3.890 238,916 -0.04(-1.02%)
Nov 04, 2021 4.100 4.100 3.900 3.930 170,025 -0.11(-2.72%)
Nov 03, 2021 3.970 4.060 3.960 4.040 431,993 +0.09(+2.28%)
Nov 02, 2021 4.140 4.160 3.930 3.950 524,590 -0.18(-4.36%)
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.