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 (%)
Mar 31, 2016 1.790 1.830 1.760 1.810 174,272 +0.00(+0.00%)
Mar 30, 2016 1.800 1.810 1.775 1.810 63,148 +0.04(+2.26%)
Mar 29, 2016 1.720 1.810 1.710 1.770 243,305 +0.02(+1.14%)
Mar 28, 2016 1.770 1.776 1.730 1.750 54,900 -0.02(-1.13%)
Mar 24, 2016 1.720 1.770 1.770 1.770 105,600 +0.05(+2.91%)
Mar 23, 2016 1.790 1.810 1.720 1.720 37,738 -0.09(-4.97%)
Mar 22, 2016 1.850 1.850 1.800 1.810 53,330 -0.04(-2.16%)
Mar 21, 2016 1.790 1.850 1.790 1.850 69,270 +0.05(+2.78%)
Mar 18, 2016 1.810 1.820 1.790 1.800 75,023 -0.01(-0.55%)
Mar 17, 2016 1.800 1.850 1.790 1.810 119,104 +0.03(+1.69%)
Mar 16, 2016 1.790 1.810 1.700 1.780 157,283 -0.01(-0.56%)
Mar 15, 2016 1.810 1.850 1.780 1.790 174,962 -0.09(-4.79%)
Mar 14, 2016 1.830 1.900 1.820 1.880 261,730 +0.02(+1.08%)
Mar 11, 2016 1.860 1.880 1.850 1.860 24,806 +0.00(+0.00%)
Mar 10, 2016 1.880 1.940 1.830 1.860 77,343 -0.03(-1.58%)
Mar 09, 2016 1.840 1.900 1.830 1.890 364,694 -0.02(-1.05%)
Mar 08, 2016 1.880 1.940 1.870 1.910 150,013 -0.03(-1.55%)
Mar 07, 2016 1.840 1.950 1.840 1.940 348,456 +0.06(+3.19%)
Mar 04, 2016 1.820 1.890 1.800 1.880 174,725 -0.10(-5.05%)
Mar 03, 2016 2.050 2.070 1.890 1.980 356,720 -0.07(-3.41%)
Mar 02, 2016 1.900 2.070 1.890 2.050 504,077 +0.21(+11.41%)
Mar 01, 2016 1.780 1.880 1.760 1.840 68,126 +0.04(+2.22%)
Feb 29, 2016 1.760 1.800 1.740 1.800 126,186 +0.04(+2.27%)
Feb 26, 2016 1.760 1.770 1.708 1.760 62,454 +0.00(+0.00%)
Feb 25, 2016 1.750 1.780 1.720 1.760 64,293 -0.02(-1.12%)
Feb 24, 2016 1.800 1.800 1.740 1.780 75,562 -0.06(-3.26%)
Feb 23, 2016 1.880 1.920 1.820 1.840 134,904 -0.02(-1.08%)
Feb 22, 2016 1.800 1.930 1.770 1.860 117,507 +0.13(+7.51%)
Feb 19, 2016 1.720 1.850 1.690 1.730 183,091 -0.10(-5.46%)
Feb 18, 2016 1.700 1.910 1.685 1.830 276,785 +0.05(+2.81%)
Feb 17, 2016 1.660 1.780 1.640 1.780 222,756 +0.10(+5.95%)
Feb 16, 2016 1.620 1.690 1.605 1.680 101,109 +0.09(+5.66%)
Feb 12, 2016 1.580 1.590 1.590 1.590 155,100 +0.02(+1.27%)
Feb 11, 2016 1.530 1.570 1.540 1.570 256,671 +0.03(+1.95%)
Feb 10, 2016 1.560 1.590 1.440 1.540 328,011 -0.03(-1.79%)
Feb 09, 2016 1.560 1.600 1.540 1.568 14,926 -0.03(-2.00%)
Feb 08, 2016 1.600 1.630 1.600 1.600 20,439 -0.05(-3.03%)
Feb 05, 2016 1.680 1.690 1.620 1.650 301,130 -0.03(-1.79%)
Feb 04, 2016 1.680 1.800 1.650 1.680 251,037 -0.01(-0.59%)
Feb 03, 2016 1.550 1.740 1.550 1.690 127,758 +0.21(+14.19%)
Feb 02, 2016 1.480 1.540 1.430 1.480 469,989 -0.02(-1.33%)
Feb 01, 2016 1.650 1.670 1.490 1.500 614,753 -0.50(-25.00%)
Jan 29, 2016 1.540 2.000 1.490 2.000 919,100 +0.50(+33.33%)
Jan 28, 2016 1.560 1.580 1.450 1.500 360,165 -0.01(-0.66%)
Jan 27, 2016 1.520 1.530 1.440 1.510 136,804 +0.08(+5.59%)
Jan 26, 2016 1.500 1.540 1.420 1.430 74,152 +0.04(+2.88%)
Jan 25, 2016 1.470 1.510 1.390 1.390 99,277 -0.08(-5.44%)
Jan 22, 2016 1.470 1.540 1.470 1.470 121,114 +0.18(+13.95%)
Jan 21, 2016 1.270 1.320 1.270 1.290 127,923 +0.00(+0.00%)
Jan 20, 2016 1.300 1.300 1.230 1.290 121,849 -0.05(-3.73%)
Jan 19, 2016 1.420 1.420 1.340 1.340 136,026 +0.00(+0.00%)
Jan 15, 2016 1.400 1.340 1.340 1.340 287,400 -0.09(-6.29%)
Jan 14, 2016 1.490 1.500 1.410 1.430 194,221 -0.02(-1.38%)
Jan 13, 2016 1.530 1.560 1.440 1.450 115,179 -0.08(-5.23%)
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.