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 (%)
Sep 30, 2016 2.860 2.880 2.830 2.860 207,006 -0.01(-0.35%)
Sep 29, 2016 2.890 2.900 2.828 2.870 172,171 -0.03(-1.03%)
Sep 28, 2016 2.860 2.900 2.855 2.900 86,706 +0.00(+0.00%)
Sep 27, 2016 2.890 2.920 2.805 2.900 459,720 +0.01(+0.35%)
Sep 26, 2016 2.840 2.950 2.830 2.890 145,472 +0.03(+1.05%)
Sep 23, 2016 2.850 2.900 2.800 2.860 688,237 -0.01(-0.35%)
Sep 22, 2016 2.750 2.880 2.700 2.870 620,559 +0.12(+4.36%)
Sep 21, 2016 2.680 2.770 2.610 2.750 507,018 +0.09(+3.38%)
Sep 20, 2016 2.600 2.690 2.600 2.660 512,503 -0.03(-1.12%)
Sep 19, 2016 2.630 2.740 2.560 2.690 504,449 +0.00(+0.00%)
Sep 16, 2016 2.410 2.700 2.410 2.690 828,471 +0.20(+8.03%)
Sep 15, 2016 2.470 2.500 2.430 2.490 216,761 +0.03(+1.22%)
Sep 14, 2016 2.410 2.470 2.380 2.460 451,297 +0.09(+3.80%)
Sep 13, 2016 2.410 2.500 2.330 2.370 330,751 -0.24(-9.20%)
Sep 12, 2016 2.560 2.620 2.530 2.610 283,737 -0.05(-1.88%)
Sep 09, 2016 2.810 2.810 2.580 2.660 568,067 -0.14(-5.00%)
Sep 08, 2016 2.660 2.830 2.640 2.800 1,116,751 +0.34(+13.82%)
Sep 07, 2016 2.390 2.500 2.360 2.460 583,444 -0.03(-1.20%)
Sep 06, 2016 2.210 2.490 2.200 2.490 407,389 +0.35(+16.36%)
Sep 02, 2016 2.110 2.140 2.140 2.140 237,200 +0.04(+1.90%)
Sep 01, 2016 2.100 2.150 2.080 2.100 552,190 +0.00(+0.00%)
Aug 31, 2016 2.020 2.100 1.990 2.100 620,183 +0.19(+9.95%)
Aug 30, 2016 1.910 1.950 1.895 1.910 88,327 +0.02(+1.06%)
Aug 29, 2016 1.900 1.930 1.860 1.890 237,278 +0.09(+5.00%)
Aug 26, 2016 1.850 1.880 1.800 1.800 87,267 -0.05(-2.70%)
Aug 25, 2016 1.850 1.850 1.820 1.850 83,395 +0.01(+0.54%)
Aug 24, 2016 1.820 1.840 1.810 1.840 85,388 +0.03(+1.66%)
Aug 23, 2016 1.840 1.840 1.800 1.810 80,349 +0.01(+0.56%)
Aug 22, 2016 1.820 1.820 1.780 1.800 49,404 +0.01(+0.56%)
Aug 19, 2016 1.790 1.840 1.790 1.790 45,174 -0.01(-0.56%)
Aug 18, 2016 1.790 1.820 1.750 1.800 156,275 +0.03(+1.69%)
Aug 17, 2016 1.660 1.770 1.660 1.770 185,321 +0.15(+9.26%)
Aug 16, 2016 1.620 1.640 1.620 1.620 33,351 +0.00(+0.00%)
Aug 15, 2016 1.610 1.630 1.610 1.620 96,784 +0.04(+2.53%)
Aug 12, 2016 1.600 1.620 1.580 1.580 202,357 -0.03(-1.86%)
Aug 11, 2016 1.600 1.660 1.600 1.610 307,017 +0.02(+1.26%)
Aug 10, 2016 1.610 1.640 1.590 1.590 165,868 +0.00(+0.00%)
Aug 09, 2016 1.580 1.610 1.580 1.590 116,087 +0.05(+3.25%)
Aug 08, 2016 1.580 1.626 1.540 1.540 278,712 -0.04(-2.53%)
Aug 05, 2016 1.600 1.610 1.580 1.580 114,545 +0.01(+0.64%)
Aug 04, 2016 1.600 1.600 1.570 1.570 139,265 +0.00(+0.00%)
Aug 03, 2016 1.600 1.600 1.560 1.570 272,260 +0.01(+0.64%)
Aug 02, 2016 1.620 1.629 1.550 1.560 65,177 -0.06(-3.70%)
Aug 01, 2016 1.640 1.650 1.600 1.620 146,637 +0.16(+10.96%)
Jul 29, 2016 1.710 1.710 1.460 1.460 505,582 -0.19(-11.52%)
Jul 28, 2016 1.710 1.710 1.650 1.650 77,387 +0.00(+0.00%)
Jul 27, 2016 1.730 1.730 1.640 1.650 67,208 +0.00(+0.00%)
Jul 26, 2016 1.630 1.720 1.630 1.650 72,795 +0.00(+0.00%)
Jul 25, 2016 1.720 1.740 1.620 1.650 91,801 -0.06(-3.51%)
Jul 22, 2016 1.750 1.760 1.700 1.710 51,120 -0.05(-2.84%)
Jul 21, 2016 1.780 1.780 1.760 1.760 45,947 +0.00(+0.00%)
Jul 20, 2016 1.760 1.780 1.750 1.760 24,033 -0.01(-0.56%)
Jul 19, 2016 1.780 1.810 1.760 1.770 23,466 -0.03(-1.67%)
Jul 18, 2016 1.790 1.820 1.780 1.800 43,622 +0.01(+0.56%)
Jul 15, 2016 1.770 1.800 1.760 1.790 78,013 -0.01(-0.56%)
Jul 14, 2016 1.800 1.840 1.770 1.800 241,002 -0.01(-0.55%)
Jul 13, 2016 1.760 1.830 1.735 1.810 181,424 -0.03(-1.63%)
Jul 12, 2016 1.730 1.840 1.730 1.840 80,384 +0.09(+5.14%)
Jul 11, 2016 1.730 1.800 1.675 1.750 85,231 -0.02(-1.13%)
Jul 08, 2016 1.730 1.780 1.710 1.770 123,240 +0.01(+0.57%)
Jul 07, 2016 1.710 1.760 1.700 1.760 57,268 +0.01(+0.57%)
Jul 06, 2016 1.730 1.760 1.690 1.750 36,660 +0.02(+1.16%)
Jul 05, 2016 1.700 1.730 1.700 1.730 71,414 +0.01(+0.58%)
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.