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, 2019 1.910 1.920 1.860 1.870 26,986 -0.09(-4.59%)
Sep 27, 2019 1.970 1.980 1.950 1.960 34,700 -0.02(-1.01%)
Sep 26, 2019 1.930 2.000 1.930 1.980 88,841 +0.04(+2.06%)
Sep 25, 2019 1.940 1.990 1.930 1.940 20,616 -0.04(-2.02%)
Sep 24, 2019 2.060 2.060 1.960 1.980 26,575 -0.03(-1.49%)
Sep 23, 2019 2.010 2.050 1.990 2.010 74,311 -0.04(-1.95%)
Sep 20, 2019 2.020 2.060 2.020 2.050 152,000 -0.01(-0.49%)
Sep 19, 2019 2.020 2.070 2.020 2.060 54,002 +0.04(+1.98%)
Sep 18, 2019 1.960 2.030 1.960 2.020 106,409 +0.08(+4.12%)
Sep 17, 2019 1.960 1.970 1.940 1.940 61,784 +0.00(+0.00%)
Sep 16, 2019 1.960 1.988 1.940 1.940 31,492 -0.01(-0.51%)
Sep 13, 2019 1.940 1.960 1.920 1.950 53,500 -0.03(-1.27%)
Sep 12, 2019 1.970 1.980 1.930 1.975 68,704 +0.03(+1.28%)
Sep 11, 2019 1.950 1.950 1.930 1.950 12,467 +0.02(+1.04%)
Sep 10, 2019 1.870 1.940 1.870 1.930 58,292 +0.09(+4.89%)
Sep 09, 2019 1.880 1.890 1.820 1.840 116,784 +0.02(+1.10%)
Sep 06, 2019 1.810 1.850 1.810 1.820 15,800 -0.03(-1.62%)
Sep 05, 2019 1.820 1.860 1.820 1.850 14,139 +0.00(+0.00%)
Sep 04, 2019 1.800 1.870 1.800 1.850 22,865 +0.08(+4.52%)
Sep 03, 2019 1.710 1.770 1.710 1.770 30,548 +0.02(+1.14%)
Aug 30, 2019 1.780 1.780 1.710 1.750 56,200 -0.03(-1.69%)
Aug 29, 2019 1.810 1.810 1.780 1.780 9,186 -0.06(-3.26%)
Aug 28, 2019 1.800 1.840 1.800 1.840 11,234 +0.03(+1.66%)
Aug 27, 2019 1.860 1.860 1.750 1.810 118,905 -0.08(-4.23%)
Aug 26, 2019 1.780 1.900 1.780 1.890 180,178 +0.13(+7.39%)
Aug 23, 2019 1.780 1.840 1.760 1.760 82,400 +0.05(+2.92%)
Aug 22, 2019 1.680 1.730 1.630 1.710 131,010 +0.09(+5.56%)
Aug 21, 2019 1.650 1.660 1.570 1.620 117,157 +0.02(+1.25%)
Aug 20, 2019 1.530 1.630 1.530 1.600 64,536 +0.02(+1.27%)
Aug 19, 2019 1.650 1.650 1.570 1.580 70,003 -0.06(-3.66%)
Aug 16, 2019 1.810 1.810 1.640 1.640 84,500 -0.16(-8.89%)
Aug 15, 2019 1.810 1.850 1.800 1.800 88,782 -0.05(-2.70%)
Aug 14, 2019 1.820 1.910 1.820 1.850 33,155 -0.01(-0.54%)
Aug 13, 2019 1.860 1.900 1.839 1.860 14,488 -0.04(-2.11%)
Aug 12, 2019 1.880 1.910 1.880 1.900 19,261 +0.04(+2.15%)
Aug 09, 2019 1.920 1.920 1.860 1.860 25,600 -0.06(-3.12%)
Aug 08, 2019 1.860 1.930 1.860 1.920 20,551 +0.05(+2.67%)
Aug 07, 2019 1.920 1.920 1.860 1.870 33,380 -0.05(-2.60%)
Aug 06, 2019 1.950 1.970 1.920 1.920 13,334 -0.08(-4.00%)
Aug 05, 2019 2.050 2.050 1.970 2.000 18,897 -0.05(-2.44%)
Aug 02, 2019 2.050 2.070 2.020 2.050 73,000 -0.02(-0.97%)
Aug 01, 2019 2.100 2.100 2.020 2.070 51,801 -0.03(-1.43%)
Jul 31, 2019 2.060 2.100 2.020 2.100 317,944 +0.12(+6.06%)
Jul 30, 2019 1.960 2.000 1.960 1.980 43,470 +0.06(+3.13%)
Jul 29, 2019 1.940 1.940 1.900 1.920 42,671 +0.00(+0.00%)
Jul 26, 2019 1.940 1.940 1.900 1.920 44,100 +0.01(+0.52%)
Jul 25, 2019 1.900 1.970 1.900 1.910 77,060 +0.05(+2.69%)
Jul 24, 2019 1.880 1.920 1.860 1.860 220,717 -0.03(-1.59%)
Jul 23, 2019 1.940 1.968 1.870 1.890 168,706 -0.05(-2.58%)
Jul 22, 2019 1.990 2.010 1.940 1.940 20,132 -0.03(-1.52%)
Jul 19, 2019 1.990 2.000 1.970 1.970 7,100 -0.04(-1.99%)
Jul 18, 2019 1.970 2.010 1.970 2.010 19,903 +0.06(+3.08%)
Jul 17, 2019 2.050 2.050 1.950 1.950 47,353 -0.07(-3.47%)
Jul 16, 2019 2.020 2.020 1.980 2.020 100,012 -0.01(-0.49%)
Jul 15, 2019 2.030 2.050 2.020 2.030 41,518 +0.00(+0.00%)
Jul 12, 2019 2.030 2.050 2.020 2.030 20,100 -0.02(-0.98%)
Jul 11, 2019 2.050 2.050 2.030 2.050 14,619 +0.02(+0.99%)
Jul 10, 2019 2.070 2.110 2.030 2.030 73,135 -0.05(-2.40%)
Jul 09, 2019 2.100 2.100 2.054 2.080 15,443 -0.03(-1.42%)
Jul 08, 2019 2.100 2.120 2.090 2.110 19,162 +0.00(+0.00%)
Jul 05, 2019 2.020 2.120 2.020 2.110 30,900 +0.00(+0.00%)
Jul 03, 2019 2.090 2.130 2.080 2.110 49,000 +0.04(+1.93%)
Jul 02, 2019 2.090 2.090 2.060 2.070 27,539 -0.01(-0.48%)
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.