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 28, 2019 2.090 2.110 2.060 2.090 26,500 +0.00(+0.00%)
Jun 27, 2019 2.100 2.100 2.080 2.090 15,235 +0.00(+0.00%)
Jun 26, 2019 2.110 2.110 2.090 2.090 11,037 -0.01(-0.48%)
Jun 25, 2019 2.140 2.140 2.080 2.100 24,710 -0.05(-2.33%)
Jun 24, 2019 2.210 2.210 2.120 2.150 74,661 -0.08(-3.59%)
Jun 21, 2019 2.190 2.230 2.140 2.230 213,600 +0.03(+1.36%)
Jun 20, 2019 2.140 2.213 2.135 2.200 136,754 +0.06(+2.80%)
Jun 19, 2019 2.100 2.150 2.080 2.140 64,180 +0.04(+1.90%)
Jun 18, 2019 2.080 2.100 2.070 2.100 49,454 +0.01(+0.48%)
Jun 17, 2019 2.080 2.120 2.080 2.090 19,137 +0.02(+0.97%)
Jun 14, 2019 2.090 2.090 2.070 2.070 4,100 -0.02(-0.96%)
Jun 13, 2019 2.040 2.090 2.029 2.090 20,499 +0.08(+3.98%)
Jun 12, 2019 1.940 2.020 1.940 2.010 17,796 +0.04(+2.03%)
Jun 11, 2019 2.000 2.030 1.970 1.970 25,924 +0.01(+0.51%)
Jun 10, 2019 2.020 2.020 1.937 1.960 19,844 -0.02(-1.01%)
Jun 07, 2019 1.930 1.980 1.930 1.980 14,400 +0.04(+2.06%)
Jun 06, 2019 1.940 1.980 1.920 1.940 82,874 +0.06(+3.19%)
Jun 05, 2019 1.850 1.890 1.850 1.880 9,054 +0.01(+0.53%)
Jun 04, 2019 1.830 1.870 1.830 1.870 15,562 +0.02(+1.08%)
Jun 03, 2019 1.850 1.850 1.840 1.850 26,858 +0.03(+1.65%)
May 31, 2019 1.840 1.880 1.810 1.820 32,900 -0.05(-2.67%)
May 30, 2019 1.880 1.880 1.840 1.870 38,297 +0.00(+0.00%)
May 29, 2019 1.870 1.910 1.850 1.870 32,556 +0.01(+0.54%)
May 28, 2019 1.930 1.950 1.840 1.860 202,575 -0.09(-4.62%)
May 24, 2019 1.930 1.960 1.930 1.950 9,700 +0.04(+2.09%)
May 23, 2019 1.950 2.000 1.880 1.910 51,776 -0.13(-6.37%)
May 22, 2019 2.090 2.090 2.000 2.040 9,934 -0.05(-2.39%)
May 21, 2019 2.110 2.110 2.030 2.090 84,950 +0.03(+1.46%)
May 20, 2019 2.040 2.100 2.040 2.060 38,915 +0.00(+0.00%)
May 17, 2019 2.040 2.100 2.030 2.060 29,200 +0.00(+0.00%)
May 16, 2019 1.966 2.060 1.966 2.060 20,781 +0.12(+6.19%)
May 15, 2019 1.950 2.030 1.810 1.940 150,745 -0.01(-0.51%)
May 14, 2019 1.940 1.950 1.920 1.950 44,239 +0.00(+0.00%)
May 13, 2019 1.960 1.970 1.940 1.950 24,314 -0.05(-2.50%)
May 10, 2019 2.020 2.030 1.970 2.000 5,700 +0.00(+0.00%)
May 09, 2019 1.960 2.000 1.950 2.000 24,456 -0.01(-0.50%)
May 08, 2019 2.057 2.057 1.980 2.010 59,768 -0.04(-1.95%)
May 07, 2019 2.050 2.060 2.030 2.050 22,117 -0.01(-0.49%)
May 06, 2019 2.020 2.060 2.020 2.060 7,295 -0.02(-0.96%)
May 03, 2019 2.046 2.080 2.038 2.080 20,200 +0.06(+2.97%)
May 02, 2019 2.020 2.070 2.010 2.020 30,659 +0.00(+0.00%)
May 01, 2019 2.090 2.090 2.010 2.020 11,496 -0.08(-3.81%)
Apr 30, 2019 2.050 2.100 2.040 2.100 135,414 +0.10(+5.00%)
Apr 29, 2019 2.020 2.050 1.980 2.000 29,528 -0.02(-0.99%)
Apr 26, 2019 2.020 2.030 1.994 2.020 14,500 -0.02(-0.98%)
Apr 25, 2019 2.060 2.070 2.010 2.040 24,816 -0.01(-0.49%)
Apr 24, 2019 2.110 2.110 2.020 2.050 27,704 -0.06(-2.84%)
Apr 23, 2019 2.096 2.120 2.096 2.110 21,477 +0.01(+0.48%)
Apr 22, 2019 2.050 2.110 2.050 2.100 12,182 +0.03(+1.45%)
Apr 18, 2019 2.100 2.110 2.060 2.070 30,700 -0.04(-1.90%)
Apr 17, 2019 2.110 2.120 2.080 2.110 24,766 -0.01(-0.47%)
Apr 16, 2019 2.110 2.120 2.080 2.120 27,818 +0.06(+2.91%)
Apr 15, 2019 2.090 2.120 2.050 2.060 16,592 -0.06(-2.83%)
Apr 12, 2019 2.090 2.120 2.090 2.120 18,600 +0.02(+0.95%)
Apr 11, 2019 2.100 2.120 2.090 2.100 4,807 -0.02(-0.94%)
Apr 10, 2019 2.100 2.120 2.100 2.120 11,227 +0.01(+0.47%)
Apr 09, 2019 2.100 2.120 2.080 2.110 18,912 -0.01(-0.47%)
Apr 08, 2019 2.070 2.120 2.060 2.120 35,118 +0.06(+2.91%)
Apr 05, 2019 2.090 2.110 2.040 2.060 63,000 -0.03(-1.44%)
Apr 04, 2019 2.110 2.120 2.070 2.090 56,514 +0.01(+0.48%)
Apr 03, 2019 2.060 2.100 2.050 2.080 86,501 +0.03(+1.46%)
Apr 02, 2019 2.070 2.090 2.010 2.050 96,613 -0.01(-0.49%)
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.