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 (%)
Jun 30, 2017 4.650 4.700 4.580 4.630 148,136 +0.03(+0.65%)
Jun 29, 2017 4.740 4.740 4.500 4.600 190,416 -0.10(-2.13%)
Jun 28, 2017 4.620 4.770 4.570 4.700 115,023 +0.14(+3.07%)
Jun 27, 2017 4.550 4.640 4.530 4.560 107,841 +0.03(+0.66%)
Jun 26, 2017 4.630 4.630 4.430 4.530 126,918 -0.06(-1.31%)
Jun 23, 2017 4.500 4.600 4.470 4.590 199,354 +0.14(+3.15%)
Jun 22, 2017 4.470 4.520 4.330 4.450 191,996 +0.23(+5.45%)
Jun 21, 2017 4.270 4.320 4.172 4.220 123,426 -0.10(-2.31%)
Jun 20, 2017 4.300 4.380 4.280 4.320 124,985 +0.04(+0.93%)
Jun 19, 2017 4.250 4.390 4.240 4.280 232,282 +0.03(+0.71%)
Jun 16, 2017 4.360 4.440 4.160 4.250 210,112 -0.11(-2.52%)
Jun 15, 2017 4.510 4.580 4.280 4.360 201,023 -0.18(-3.96%)
Jun 14, 2017 4.730 4.770 4.460 4.540 206,891 -0.27(-5.61%)
Jun 13, 2017 4.790 4.840 4.730 4.810 97,785 -0.02(-0.41%)
Jun 12, 2017 4.860 4.920 4.780 4.830 114,493 -0.10(-2.03%)
Jun 09, 2017 4.980 5.000 4.860 4.930 148,518 +0.01(+0.20%)
Jun 08, 2017 4.960 4.970 4.850 4.920 138,127 -0.22(-4.28%)
Jun 07, 2017 5.250 5.250 5.100 5.140 78,454 -0.12(-2.28%)
Jun 06, 2017 5.310 5.330 5.215 5.260 120,147 +0.02(+0.38%)
Jun 05, 2017 5.190 5.270 5.120 5.240 125,114 +0.10(+1.95%)
Jun 02, 2017 5.220 5.250 5.140 5.140 110,194 -0.18(-3.38%)
Jun 01, 2017 5.280 5.370 5.220 5.320 245,217 -0.06(-1.12%)
May 31, 2017 5.540 5.700 5.300 5.380 1,037,899 +0.31(+6.11%)
May 30, 2017 5.170 5.175 5.045 5.070 125,745 -0.18(-3.43%)
May 26, 2017 5.280 5.280 5.120 5.250 132,044 -0.08(-1.50%)
May 25, 2017 5.350 5.450 5.244 5.330 125,631 +0.02(+0.38%)
May 24, 2017 5.360 5.500 5.260 5.310 103,675 -0.15(-2.75%)
May 23, 2017 5.480 5.550 5.400 5.460 166,791 +0.28(+5.41%)
May 22, 2017 5.150 5.190 5.080 5.180 65,667 +0.03(+0.58%)
May 19, 2017 5.160 5.220 5.130 5.150 71,935 +0.06(+1.18%)
May 18, 2017 5.170 5.220 5.010 5.090 291,248 -0.18(-3.42%)
May 17, 2017 5.350 5.415 5.230 5.270 109,589 -0.17(-3.13%)
May 16, 2017 5.580 5.630 5.400 5.440 75,473 -0.10(-1.81%)
May 15, 2017 5.520 5.610 5.510 5.540 36,427 +0.04(+0.73%)
May 12, 2017 5.600 5.625 5.490 5.500 86,245 -0.03(-0.54%)
May 11, 2017 5.610 5.630 5.510 5.530 85,373 -0.21(-3.66%)
May 10, 2017 5.660 5.780 5.650 5.740 109,039 +0.11(+1.95%)
May 09, 2017 5.520 5.780 5.490 5.630 120,478 +0.13(+2.36%)
May 08, 2017 5.500 5.590 5.490 5.500 82,785 -0.11(-1.96%)
May 05, 2017 5.550 5.620 5.490 5.610 247,241 -0.16(-2.77%)
May 04, 2017 5.880 5.930 5.710 5.770 191,753 -0.19(-3.19%)
May 03, 2017 5.940 6.090 5.900 5.960 165,717 +0.16(+2.76%)
May 02, 2017 5.870 5.940 5.800 5.800 210,341 -0.21(-3.49%)
May 01, 2017 6.010 6.100 5.870 6.010 232,116 +0.00(+0.00%)
Apr 28, 2017 5.970 6.231 5.950 6.010 759,664 +0.25(+4.34%)
Apr 27, 2017 5.720 5.865 5.560 5.760 431,894 +0.60(+11.63%)
Apr 26, 2017 5.310 5.360 5.100 5.160 288,515 -0.25(-4.62%)
Apr 25, 2017 5.350 5.435 5.295 5.410 108,436 +0.06(+1.12%)
Apr 24, 2017 5.300 5.400 5.260 5.350 172,342 +0.17(+3.28%)
Apr 21, 2017 5.250 5.265 5.100 5.180 111,005 -0.08(-1.52%)
Apr 20, 2017 5.050 5.290 5.030 5.260 150,199 +0.17(+3.34%)
Apr 19, 2017 5.280 5.290 5.070 5.090 103,411 -0.26(-4.86%)
Apr 18, 2017 5.440 5.456 5.290 5.350 76,096 -0.11(-2.01%)
Apr 17, 2017 5.540 5.605 5.405 5.460 138,368 -0.03(-0.55%)
Apr 13, 2017 5.500 5.680 5.460 5.490 142,580 +0.02(+0.37%)
Apr 12, 2017 5.580 5.580 5.390 5.470 178,309 -0.06(-1.08%)
Apr 11, 2017 5.600 5.650 5.470 5.530 192,777 +0.10(+1.84%)
Apr 10, 2017 5.570 5.610 5.420 5.430 224,581 -0.24(-4.23%)
Apr 07, 2017 5.700 5.800 5.660 5.670 85,670 -0.14(-2.41%)
Apr 06, 2017 5.860 5.900 5.775 5.810 346,448 +0.22(+3.94%)
Apr 05, 2017 5.780 5.850 5.555 5.590 416,139 +0.10(+1.82%)
Apr 04, 2017 5.560 5.560 5.390 5.490 249,473 +0.12(+2.23%)
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.