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 (%)
Dec 30, 2016 5.730 5.730 5.730 0 -0.14(-2.39%)
Dec 29, 2016 5.940 5.980 5.850 5.870 194,617 -0.07(-1.18%)
Dec 28, 2016 5.850 5.990 5.800 5.940 314,824 +0.26(+4.58%)
Dec 27, 2016 6.000 6.000 5.608 5.680 779,131 -0.21(-3.57%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.18(+3.15%)
Dec 22, 2016 5.930 5.960 5.640 5.710 362,037 -0.39(-6.39%)
Dec 21, 2016 6.100 6.160 6.070 6.100 176,214 -0.09(-1.45%)
Dec 20, 2016 6.100 6.200 6.030 6.190 339,431 +0.19(+3.17%)
Dec 19, 2016 6.240 6.240 5.931 6.000 490,938 -0.09(-1.48%)
Dec 16, 2016 6.350 6.350 5.950 6.090 1,173,197 +0.02(+0.33%)
Dec 15, 2016 6.230 6.270 6.000 6.070 469,067 +0.02(+0.33%)
Dec 14, 2016 6.150 6.200 6.050 6.050 471,814 +0.09(+1.51%)
Dec 13, 2016 6.250 6.330 5.810 5.960 558,361 -0.13(-2.13%)
Dec 12, 2016 6.120 6.380 6.050 6.090 1,325,791 +0.95(+18.48%)
Dec 09, 2016 5.220 5.235 5.130 5.140 521,210 -0.10(-1.91%)
Dec 08, 2016 5.330 5.395 5.150 5.240 477,865 -0.02(-0.38%)
Dec 07, 2016 5.420 5.440 5.260 5.260 389,586 -0.22(-4.01%)
Dec 06, 2016 5.440 5.510 5.240 5.480 283,673 -0.03(-0.54%)
Dec 05, 2016 5.460 5.590 5.460 5.510 261,218 +0.11(+2.04%)
Dec 02, 2016 5.470 5.500 5.280 5.400 492,386 -0.27(-4.76%)
Dec 01, 2016 5.860 5.900 5.620 5.670 310,843 -0.29(-4.87%)
Nov 30, 2016 5.680 6.040 5.650 5.960 604,708 +0.38(+6.81%)
Nov 29, 2016 5.870 5.943 5.550 5.580 750,507 -0.64(-10.29%)
Nov 28, 2016 6.180 6.300 6.130 6.220 408,980 +0.00(+0.00%)
Nov 25, 2016 6.060 6.250 5.980 6.220 251,064 -0.08(-1.27%)
Nov 23, 2016 6.300 6.300 6.300 0 +0.18(+2.94%)
Nov 22, 2016 6.300 6.300 6.090 6.120 419,858 -0.05(-0.81%)
Nov 21, 2016 6.190 6.417 6.050 6.170 490,240 +0.38(+6.56%)
Nov 18, 2016 5.810 5.820 5.600 5.790 1,029,469 -0.48(-7.66%)
Nov 17, 2016 6.410 6.430 6.250 6.270 573,120 -0.24(-3.69%)
Nov 16, 2016 6.360 6.570 6.360 6.510 664,354 -0.10(-1.51%)
Nov 15, 2016 6.660 6.740 6.540 6.610 868,476 +0.11(+1.69%)
Nov 14, 2016 6.200 6.500 6.150 6.500 1,527,551 +1.05(+19.27%)
Nov 11, 2016 5.690 5.720 5.230 5.450 630,423 -0.18(-3.20%)
Nov 10, 2016 5.820 5.830 5.340 5.630 1,369,451 +0.30(+5.63%)
Nov 09, 2016 4.990 5.340 4.990 5.330 1,328,415 +0.41(+8.33%)
Nov 08, 2016 4.930 5.000 4.870 4.920 322,604 -0.02(-0.40%)
Nov 07, 2016 4.600 4.980 4.600 4.940 568,933 +0.55(+12.53%)
Nov 04, 2016 4.310 4.510 4.190 4.390 614,324 +0.04(+0.92%)
Nov 03, 2016 4.540 4.630 4.290 4.350 771,805 -0.34(-7.25%)
Nov 02, 2016 4.890 4.910 4.620 4.690 591,683 -0.26(-5.25%)
Nov 01, 2016 4.910 4.973 4.910 4.950 350,306 +0.01(+0.20%)
Oct 31, 2016 4.830 4.940 4.700 4.940 537,914 +0.08(+1.65%)
Oct 28, 2016 4.860 4.990 4.770 4.860 555,126 -0.03(-0.61%)
Oct 27, 2016 5.030 5.170 4.790 4.890 1,171,447 +0.09(+1.87%)
Oct 26, 2016 4.690 4.830 4.680 4.800 794,246 -0.07(-1.44%)
Oct 25, 2016 4.700 5.000 4.600 4.870 2,104,762 -0.32(-6.17%)
Oct 24, 2016 4.400 5.250 4.250 5.190 3,456,801 +1.37(+35.86%)
Oct 21, 2016 3.620 3.956 3.600 3.820 1,134,449 +0.24(+6.70%)
Oct 20, 2016 3.280 3.600 3.180 3.580 949,232 +0.31(+9.48%)
Oct 19, 2016 3.080 3.290 3.050 3.270 737,626 +0.28(+9.36%)
Oct 18, 2016 2.960 3.020 2.930 2.990 203,398 +0.05(+1.70%)
Oct 17, 2016 2.900 2.950 2.900 2.940 111,489 +0.10(+3.52%)
Oct 14, 2016 2.780 2.880 2.770 2.840 119,614 +0.03(+1.07%)
Oct 13, 2016 2.750 2.870 2.640 2.810 203,168 -0.09(-3.10%)
Oct 12, 2016 2.940 2.970 2.850 2.900 132,874 -0.07(-2.36%)
Oct 11, 2016 2.900 2.970 2.890 2.970 228,853 +0.02(+0.68%)
Oct 10, 2016 2.870 2.950 2.841 2.950 181,984 +0.07(+2.43%)
Oct 07, 2016 2.850 2.920 2.830 2.880 149,842 -0.04(-1.37%)
Oct 06, 2016 2.950 2.990 2.871 2.920 253,726 -0.09(-2.99%)
Oct 05, 2016 2.970 3.010 2.950 3.010 253,283 -0.03(-0.99%)
Oct 04, 2016 3.010 3.060 3.000 3.040 283,448 +0.03(+1.00%)
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.