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 (%)
Oct 31, 2018 2.760 2.790 2.740 2.740 126,080 +0.02(+0.74%)
Oct 30, 2018 2.720 2.760 2.670 2.720 39,794 +0.00(+0.00%)
Oct 29, 2018 2.750 2.800 2.690 2.720 45,708 +0.02(+0.74%)
Oct 26, 2018 2.730 2.740 2.680 2.700 50,500 -0.07(-2.53%)
Oct 25, 2018 2.820 2.830 2.750 2.770 32,956 -0.08(-2.81%)
Oct 24, 2018 2.930 2.950 2.820 2.850 50,695 -0.03(-1.04%)
Oct 23, 2018 2.900 2.900 2.800 2.880 34,180 -0.12(-4.00%)
Oct 22, 2018 3.075 3.075 2.980 3.000 12,478 -0.06(-1.96%)
Oct 19, 2018 3.020 3.110 3.020 3.060 32,600 +0.05(+1.66%)
Oct 18, 2018 3.050 3.080 3.000 3.010 36,106 -0.10(-3.22%)
Oct 17, 2018 3.110 3.130 3.080 3.110 78,667 -0.04(-1.27%)
Oct 16, 2018 3.120 3.150 3.110 3.150 34,731 +0.05(+1.61%)
Oct 15, 2018 3.150 3.160 3.020 3.100 90,651 +0.04(+1.31%)
Oct 12, 2018 3.000 3.060 3.000 3.060 14,900 +0.08(+2.68%)
Oct 11, 2018 2.940 2.990 2.900 2.980 46,728 +0.00(+0.00%)
Oct 10, 2018 3.130 3.130 2.980 2.980 12,566 -0.17(-5.40%)
Oct 09, 2018 3.090 3.150 3.080 3.150 29,336 +0.04(+1.29%)
Oct 08, 2018 3.120 3.150 3.049 3.110 75,993 -0.04(-1.27%)
Oct 05, 2018 3.050 3.150 3.050 3.150 39,200 +0.10(+3.28%)
Oct 04, 2018 3.150 3.150 3.010 3.050 60,684 -0.10(-3.17%)
Oct 03, 2018 3.160 3.190 3.150 3.150 80,648 +0.00(+0.00%)
Oct 02, 2018 3.160 3.180 3.130 3.150 137,584 +0.02(+0.64%)
Oct 01, 2018 3.150 3.150 3.100 3.130 16,653 -0.03(-0.95%)
Sep 28, 2018 3.130 3.180 3.090 3.160 104,800 +0.17(+5.69%)
Sep 27, 2018 3.060 3.070 2.970 2.990 176,088 -0.07(-2.29%)
Sep 26, 2018 3.140 3.150 3.050 3.060 33,468 -0.09(-2.86%)
Sep 25, 2018 3.180 3.180 3.120 3.150 29,352 -0.04(-1.25%)
Sep 24, 2018 3.250 3.290 3.180 3.190 48,095 +0.18(+5.98%)
Sep 21, 2018 3.200 3.200 3.010 3.010 247,500 -0.41(-11.99%)
Sep 20, 2018 3.310 3.420 3.250 3.420 261,728 +0.50(+17.12%)
Sep 19, 2018 2.820 3.050 2.810 2.920 129,736 +0.29(+11.03%)
Sep 18, 2018 2.580 2.630 2.580 2.630 22,707 +0.09(+3.54%)
Sep 17, 2018 2.490 2.570 2.480 2.540 26,158 -0.01(-0.39%)
Sep 14, 2018 2.530 2.590 2.510 2.550 12,800 +0.00(+0.00%)
Sep 13, 2018 2.490 2.560 2.480 2.550 30,891 +0.11(+4.51%)
Sep 12, 2018 2.400 2.460 2.400 2.440 53,731 +0.08(+3.39%)
Sep 11, 2018 2.330 2.380 2.300 2.360 43,261 -0.02(-0.84%)
Sep 10, 2018 2.360 2.390 2.330 2.380 42,123 +0.07(+3.03%)
Sep 07, 2018 2.350 2.350 2.300 2.310 29,100 -0.09(-3.75%)
Sep 06, 2018 2.420 2.440 2.380 2.400 29,608 -0.09(-3.61%)
Sep 05, 2018 2.490 2.510 2.450 2.490 20,160 -0.05(-1.97%)
Sep 04, 2018 2.690 2.690 2.500 2.540 39,565 -0.12(-4.51%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.03(+1.14%)
Aug 30, 2018 2.670 2.670 2.610 2.630 25,365 -0.06(-2.23%)
Aug 29, 2018 2.680 2.710 2.660 2.690 25,748 +0.00(+0.00%)
Aug 28, 2018 2.730 2.740 2.690 2.690 9,436 -0.03(-1.10%)
Aug 27, 2018 2.770 2.790 2.670 2.720 59,378 -0.03(-1.09%)
Aug 24, 2018 2.740 2.760 2.730 2.750 24,100 +0.03(+1.10%)
Aug 23, 2018 2.670 2.750 2.660 2.720 42,693 +0.06(+2.26%)
Aug 22, 2018 2.670 2.690 2.640 2.660 23,999 +0.06(+2.31%)
Aug 21, 2018 2.550 2.600 2.530 2.600 60,873 +0.04(+1.56%)
Aug 20, 2018 2.530 2.590 2.490 2.560 26,505 +0.03(+1.19%)
Aug 17, 2018 2.510 2.580 2.510 2.530 14,300 +0.01(+0.40%)
Aug 16, 2018 2.450 2.570 2.450 2.520 59,462 +0.10(+4.13%)
Aug 15, 2018 2.520 2.520 2.400 2.420 99,678 -0.15(-5.84%)
Aug 14, 2018 2.600 2.630 2.570 2.570 82,929 +0.02(+0.78%)
Aug 13, 2018 2.590 2.630 2.530 2.550 52,713 -0.01(-0.39%)
Aug 10, 2018 2.620 2.620 2.540 2.560 46,000 -0.10(-3.76%)
Aug 09, 2018 2.690 2.760 2.650 2.660 71,884 -0.04(-1.48%)
Aug 08, 2018 2.820 2.830 2.690 2.700 62,103 -0.25(-8.47%)
Aug 07, 2018 2.970 2.980 2.930 2.950 35,519 +0.05(+1.72%)
Aug 06, 2018 2.910 2.950 2.880 2.900 25,195 +0.02(+0.69%)
Aug 03, 2018 2.850 2.900 2.840 2.880 25,800 +0.05(+1.77%)
Aug 02, 2018 2.880 2.910 2.830 2.830 29,646 -0.11(-3.74%)
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.