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 (%)
Oct 31, 2017 5.050 5.065 4.920 4.950 392,634 -0.11(-2.17%)
Oct 30, 2017 5.140 5.180 5.021 5.060 111,854 -0.07(-1.36%)
Oct 27, 2017 5.100 5.170 5.100 5.130 112,298 +0.13(+2.60%)
Oct 26, 2017 5.150 5.160 4.971 5.000 83,566 -0.15(-2.91%)
Oct 25, 2017 5.120 5.170 5.060 5.150 148,842 -0.03(-0.58%)
Oct 24, 2017 5.170 5.190 5.122 5.180 33,828 -0.05(-0.96%)
Oct 23, 2017 5.240 5.310 5.220 5.230 77,318 -0.03(-0.57%)
Oct 20, 2017 5.230 5.280 5.210 5.260 44,963 +0.00(+0.00%)
Oct 19, 2017 5.190 5.270 5.140 5.260 149,601 +0.02(+0.38%)
Oct 18, 2017 5.290 5.350 5.100 5.240 1,298,152 +0.10(+1.95%)
Oct 17, 2017 5.010 5.149 4.940 5.140 1,972,859 +0.19(+3.84%)
Oct 16, 2017 5.070 5.080 4.940 4.950 1,996,209 -0.02(-0.40%)
Oct 13, 2017 5.010 5.050 4.910 4.970 716,262 +0.05(+1.02%)
Oct 12, 2017 5.000 5.000 4.900 4.920 74,129 -0.08(-1.60%)
Oct 11, 2017 5.120 5.120 4.970 5.000 375,081 +0.06(+1.21%)
Oct 10, 2017 5.100 5.170 4.940 4.940 346,314 -0.15(-2.95%)
Oct 09, 2017 5.110 5.150 5.060 5.090 98,482 +0.03(+0.59%)
Oct 06, 2017 5.030 5.100 4.980 5.060 71,015 +0.06(+1.20%)
Oct 05, 2017 5.100 5.110 5.000 5.000 51,305 -0.06(-1.19%)
Oct 04, 2017 5.090 5.186 5.020 5.060 161,455 -0.03(-0.59%)
Oct 03, 2017 5.140 5.140 4.940 5.090 88,390 -0.03(-0.59%)
Oct 02, 2017 5.150 5.180 5.020 5.120 120,159 -0.05(-0.97%)
Sep 29, 2017 5.110 5.220 5.110 5.170 123,901 +0.04(+0.78%)
Sep 28, 2017 5.160 5.170 5.060 5.130 234,240 -0.12(-2.29%)
Sep 27, 2017 5.160 5.220 5.080 5.250 192,545 +0.14(+2.74%)
Sep 26, 2017 5.260 5.281 5.110 5.110 80,630 -0.16(-3.04%)
Sep 25, 2017 5.410 5.440 5.260 5.270 160,122 +0.11(+2.13%)
Sep 22, 2017 5.190 5.320 5.155 5.160 59,989 -0.02(-0.39%)
Sep 21, 2017 5.250 5.310 5.090 5.180 103,763 -0.15(-2.81%)
Sep 20, 2017 5.320 5.350 5.220 5.330 110,041 +0.07(+1.33%)
Sep 19, 2017 5.340 5.340 5.240 5.260 37,484 -0.05(-0.94%)
Sep 18, 2017 5.450 5.450 5.270 5.310 67,330 -0.14(-2.57%)
Sep 15, 2017 5.280 5.450 5.230 5.450 324,494 +0.15(+2.83%)
Sep 14, 2017 5.400 5.400 5.250 5.300 170,535 +0.00(+0.00%)
Sep 13, 2017 5.480 5.520 5.267 5.300 198,100 -0.16(-2.93%)
Sep 12, 2017 5.520 5.550 5.450 5.460 105,232 -0.14(-2.50%)
Sep 11, 2017 5.650 5.660 5.510 5.600 81,281 +0.01(+0.18%)
Sep 08, 2017 5.650 5.660 5.530 5.590 103,397 -0.04(-0.71%)
Sep 07, 2017 5.590 5.680 5.570 5.630 241,420 -0.02(-0.35%)
Sep 06, 2017 5.600 5.710 5.520 5.650 93,976 +0.09(+1.62%)
Sep 05, 2017 5.730 5.733 5.540 5.560 82,438 -0.20(-3.47%)
Sep 01, 2017 5.750 5.790 5.700 5.760 139,336 +0.08(+1.41%)
Aug 31, 2017 5.630 5.760 5.600 5.680 186,098 +0.23(+4.22%)
Aug 30, 2017 5.490 5.550 5.435 5.450 75,232 -0.04(-0.73%)
Aug 29, 2017 5.430 5.522 5.400 5.490 111,617 +0.01(+0.18%)
Aug 28, 2017 5.490 5.600 5.480 5.480 83,517 +0.02(+0.37%)
Aug 25, 2017 5.510 5.560 5.420 5.460 123,380 +0.14(+2.63%)
Aug 24, 2017 5.390 5.500 5.220 5.320 275,764 -0.41(-7.16%)
Aug 23, 2017 5.370 5.750 5.350 5.730 516,159 +0.21(+3.80%)
Aug 22, 2017 5.300 5.560 5.170 5.520 479,988 +0.39(+7.60%)
Aug 21, 2017 5.140 5.150 5.060 5.130 188,970 +0.13(+2.60%)
Aug 18, 2017 5.030 5.060 4.930 5.000 81,030 +0.04(+0.81%)
Aug 17, 2017 5.090 5.170 4.950 4.960 102,222 -0.10(-1.98%)
Aug 16, 2017 5.060 5.110 5.020 5.060 95,148 +0.05(+1.00%)
Aug 15, 2017 5.020 5.040 4.910 5.010 104,031 +0.11(+2.24%)
Aug 14, 2017 4.900 5.030 4.810 4.900 118,940 +0.06(+1.24%)
Aug 11, 2017 4.890 4.935 4.825 4.840 100,765 -0.05(-1.02%)
Aug 10, 2017 5.030 5.050 4.888 4.890 82,914 -0.22(-4.31%)
Aug 09, 2017 5.150 5.180 5.090 5.110 124,012 +0.03(+0.59%)
Aug 08, 2017 5.180 5.190 5.050 5.080 307,534 +0.09(+1.80%)
Aug 07, 2017 4.920 5.085 4.880 4.990 467,629 +0.11(+2.25%)
Aug 04, 2017 4.800 4.890 4.770 4.880 121,810 +0.19(+4.05%)
Aug 03, 2017 4.900 4.900 4.670 4.690 114,048 -0.04(-0.85%)
Aug 02, 2017 4.830 4.840 4.700 4.730 139,025 -0.13(-2.67%)
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.