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 (%)
Jul 31, 2017 4.750 4.890 4.650 4.760 341,324 +0.12(+2.59%)
Jul 28, 2017 4.640 4.680 4.610 4.640 116,159 -0.23(-4.72%)
Jul 27, 2017 4.940 4.940 4.800 4.870 89,971 -0.04(-0.81%)
Jul 26, 2017 4.840 4.940 4.840 4.910 85,350 +0.07(+1.45%)
Jul 25, 2017 4.870 4.890 4.780 4.840 105,367 -0.04(-0.82%)
Jul 24, 2017 4.810 4.970 4.710 4.880 119,804 -0.08(-1.61%)
Jul 21, 2017 4.950 4.980 4.890 4.960 113,123 -0.09(-1.78%)
Jul 20, 2017 5.090 5.000 5.050 174,791 +0.05(+1.00%)
Jul 19, 2017 4.820 5.000 4.820 5.000 122,361 +0.08(+1.63%)
Jul 18, 2017 4.900 4.960 4.880 4.920 62,129 -0.07(-1.40%)
Jul 17, 2017 4.830 4.990 4.800 4.990 215,683 +0.15(+3.10%)
Jul 14, 2017 4.870 4.880 4.775 4.840 93,871 -0.16(-3.20%)
Jul 13, 2017 4.860 5.000 4.830 5.000 134,658 -0.02(-0.40%)
Jul 12, 2017 4.880 5.020 4.850 5.020 192,633 +0.23(+4.80%)
Jul 11, 2017 4.660 4.800 4.660 4.790 58,971 +0.02(+0.42%)
Jul 10, 2017 4.710 4.800 4.680 4.770 98,242 +0.13(+2.80%)
Jul 07, 2017 4.720 4.720 4.610 4.640 72,815 -0.14(-2.93%)
Jul 06, 2017 4.790 4.850 4.720 4.780 53,526 -0.16(-3.24%)
Jul 05, 2017 4.790 4.940 4.690 4.940 204,097 +0.22(+4.66%)
Jul 03, 2017 4.650 4.740 4.640 4.720 53,029 +0.09(+1.94%)
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%)
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.