Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

N/A 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, 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%)
Oct 03, 2016 2.870 3.020 2.870 3.010 306,912 +0.15(+5.24%)
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%)
Jul 01, 2016 1.700 1.720 1.720 1.720 25,400 +0.04(+2.38%)
Jun 30, 2016 1.670 1.740 1.660 1.680 42,002 +0.01(+0.60%)
Jun 29, 2016 1.660 1.730 1.620 1.670 28,664 +0.01(+0.60%)
Jun 28, 2016 1.650 1.730 1.650 1.660 63,302 +0.10(+6.41%)
Jun 27, 2016 1.560 1.590 1.530 1.560 47,780 -0.03(-1.89%)
Jun 24, 2016 1.620 1.650 1.550 1.590 36,648 -0.09(-5.36%)
Jun 23, 2016 1.640 1.720 1.620 1.680 73,151 +0.08(+5.00%)
Jun 22, 2016 1.700 1.700 1.600 1.600 49,291 -0.08(-4.76%)
Jun 21, 2016 1.750 1.760 1.677 1.680 26,392 -0.10(-5.62%)
Jun 20, 2016 1.800 1.800 1.750 1.780 28,212 -0.02(-1.11%)
Jun 17, 2016 1.710 1.800 1.710 1.800 314,379 +0.13(+7.78%)
Jun 16, 2016 1.720 1.720 1.630 1.670 23,713 -0.07(-4.02%)
Jun 15, 2016 1.730 1.740 1.692 1.740 137,452 +0.10(+6.10%)
Jun 14, 2016 1.720 1.720 1.610 1.640 50,395 -0.08(-4.65%)
Jun 13, 2016 1.720 1.760 1.634 1.720 91,314 +0.01(+0.58%)
Jun 10, 2016 1.750 1.800 1.710 1.710 114,707 -0.04(-2.29%)
Jun 09, 2016 1.760 1.800 1.730 1.750 56,380 -0.02(-1.13%)
Jun 08, 2016 1.770 1.820 1.750 1.770 256,157 +0.00(+0.00%)
Jun 07, 2016 1.790 1.790 1.710 1.770 312,048 +0.02(+1.14%)
Jun 06, 2016 1.820 1.825 1.720 1.750 401,168 -0.08(-4.37%)
Jun 03, 2016 1.810 1.850 1.760 1.830 72,966 +0.08(+4.57%)
Jun 02, 2016 1.810 1.810 1.750 1.750 94,636 -0.05(-2.78%)
Jun 01, 2016 1.830 1.830 1.800 1.800 55,055 -0.05(-2.70%)
May 31, 2016 1.910 1.910 1.840 1.850 249,486 +0.06(+3.35%)
May 27, 2016 1.840 1.790 1.790 1.790 60,700 -0.09(-4.79%)
May 26, 2016 1.900 1.920 1.880 1.880 148,395 +0.03(+1.62%)
May 25, 2016 1.820 1.880 1.820 1.850 22,864 +0.04(+2.21%)
May 24, 2016 1.800 1.840 1.780 1.810 20,922 -0.02(-1.09%)
May 23, 2016 1.855 1.855 1.790 1.830 101,198 -0.06(-3.17%)
May 20, 2016 1.800 1.890 1.750 1.890 106,121 +0.08(+4.42%)
May 19, 2016 1.760 1.810 1.740 1.810 66,059 +0.06(+3.43%)
May 18, 2016 1.800 1.850 1.750 1.750 90,860 -0.07(-3.85%)
May 17, 2016 1.811 1.870 1.800 1.820 130,267 +0.01(+0.55%)
May 16, 2016 1.830 1.870 1.790 1.810 171,549 +0.03(+1.69%)
May 13, 2016 1.840 1.910 1.760 1.780 430,861 -0.06(-3.26%)
May 12, 2016 1.900 1.900 1.770 1.840 168,780 -0.03(-1.60%)
May 11, 2016 1.890 1.920 1.860 1.870 69,963 -0.03(-1.58%)
May 10, 2016 1.804 1.900 1.800 1.900 118,224 +0.11(+6.15%)
May 09, 2016 1.810 1.810 1.750 1.790 111,174 -0.07(-3.76%)
May 06, 2016 1.860 1.900 1.848 1.860 113,131 +0.03(+1.64%)
May 05, 2016 1.900 1.910 1.820 1.830 375,180 +0.06(+3.39%)
May 04, 2016 1.910 1.930 1.765 1.770 226,340 -0.09(-4.84%)
May 03, 2016 1.960 1.970 1.810 1.860 314,168 -0.14(-7.00%)
May 02, 2016 1.970 2.020 1.950 2.000 60,694 +0.01(+0.50%)
Apr 29, 2016 2.040 2.080 1.940 1.990 458,622 +0.00(+0.00%)
Apr 28, 2016 2.040 2.090 1.990 1.990 236,886 -0.09(-4.33%)
Apr 27, 2016 2.050 2.150 2.050 2.080 124,761 +0.07(+3.48%)
Apr 26, 2016 2.090 2.160 1.990 2.010 468,922 -0.09(-4.29%)
Apr 25, 2016 2.130 2.140 2.100 2.100 83,245 -0.05(-2.33%)
Apr 22, 2016 2.110 2.150 2.100 2.150 176,465 +0.00(+0.00%)
Apr 21, 2016 2.130 2.170 2.110 2.150 129,873 +0.01(+0.47%)
Apr 20, 2016 2.100 2.150 2.100 2.140 200,042 -0.01(-0.47%)
Apr 19, 2016 2.150 2.160 2.110 2.150 91,312 +0.00(+0.00%)
Apr 18, 2016 2.020 2.150 2.020 2.150 72,979 +0.08(+3.86%)
Apr 15, 2016 2.040 2.100 2.010 2.070 132,433 -0.03(-1.43%)
Apr 14, 2016 2.080 2.120 2.020 2.100 677,002 +0.00(+0.00%)
Apr 13, 2016 2.040 2.100 2.009 2.100 374,238 +0.05(+2.44%)
Apr 12, 2016 1.950 2.060 1.910 2.050 260,018 +0.11(+5.67%)
Apr 11, 2016 1.870 2.000 1.830 1.940 287,565 +0.11(+6.01%)
Apr 08, 2016 1.880 1.900 1.830 1.830 40,047 -0.06(-3.17%)
Apr 07, 2016 1.880 1.900 1.860 1.890 51,822 -0.01(-0.53%)
Apr 06, 2016 1.800 1.910 1.800 1.900 90,846 +0.07(+3.83%)
Apr 05, 2016 1.830 1.830 1.790 1.830 36,879 +0.01(+0.55%)
Apr 04, 2016 1.840 1.890 1.790 1.820 151,360 +0.01(+0.55%)
Apr 01, 2016 1.760 1.830 1.760 1.810 70,093 +0.00(+0.00%)
Mar 31, 2016 1.790 1.830 1.760 1.810 174,272 +0.00(+0.00%)
Mar 30, 2016 1.800 1.810 1.775 1.810 63,148 +0.04(+2.26%)
Mar 29, 2016 1.720 1.810 1.710 1.770 243,305 +0.02(+1.14%)
Mar 28, 2016 1.770 1.776 1.730 1.750 54,900 -0.02(-1.13%)
Mar 24, 2016 1.720 1.770 1.770 1.770 105,600 +0.05(+2.91%)
Mar 23, 2016 1.790 1.810 1.720 1.720 37,738 -0.09(-4.97%)
Mar 22, 2016 1.850 1.850 1.800 1.810 53,330 -0.04(-2.16%)
Mar 21, 2016 1.790 1.850 1.790 1.850 69,270 +0.05(+2.78%)
Mar 18, 2016 1.810 1.820 1.790 1.800 75,023 -0.01(-0.55%)
Mar 17, 2016 1.800 1.850 1.790 1.810 119,104 +0.03(+1.69%)
Mar 16, 2016 1.790 1.810 1.700 1.780 157,283 -0.01(-0.56%)
Mar 15, 2016 1.810 1.850 1.780 1.790 174,962 -0.09(-4.79%)
Mar 14, 2016 1.830 1.900 1.820 1.880 261,730 +0.02(+1.08%)
Mar 11, 2016 1.860 1.880 1.850 1.860 24,806 +0.00(+0.00%)
Mar 10, 2016 1.880 1.940 1.830 1.860 77,343 -0.03(-1.58%)
Mar 09, 2016 1.840 1.900 1.830 1.890 364,694 -0.02(-1.05%)
Mar 08, 2016 1.880 1.940 1.870 1.910 150,013 -0.03(-1.55%)
Mar 07, 2016 1.840 1.950 1.840 1.940 348,456 +0.06(+3.19%)
Mar 04, 2016 1.820 1.890 1.800 1.880 174,725 -0.10(-5.05%)
Mar 03, 2016 2.050 2.070 1.890 1.980 356,720 -0.07(-3.41%)
Mar 02, 2016 1.900 2.070 1.890 2.050 504,077 +0.21(+11.41%)
Mar 01, 2016 1.780 1.880 1.760 1.840 68,126 +0.04(+2.22%)
Feb 29, 2016 1.760 1.800 1.740 1.800 126,186 +0.04(+2.27%)
Feb 26, 2016 1.760 1.770 1.708 1.760 62,454 +0.00(+0.00%)
Feb 25, 2016 1.750 1.780 1.720 1.760 64,293 -0.02(-1.12%)
Feb 24, 2016 1.800 1.800 1.740 1.780 75,562 -0.06(-3.26%)
Feb 23, 2016 1.880 1.920 1.820 1.840 134,904 -0.02(-1.08%)
Feb 22, 2016 1.800 1.930 1.770 1.860 117,507 +0.13(+7.51%)
Feb 19, 2016 1.720 1.850 1.690 1.730 183,091 -0.10(-5.46%)
Feb 18, 2016 1.700 1.910 1.685 1.830 276,785 +0.05(+2.81%)
Feb 17, 2016 1.660 1.780 1.640 1.780 222,756 +0.10(+5.95%)
Feb 16, 2016 1.620 1.690 1.605 1.680 101,109 +0.09(+5.66%)
Feb 12, 2016 1.580 1.590 1.590 1.590 155,100 +0.02(+1.27%)
Feb 11, 2016 1.530 1.570 1.540 1.570 256,671 +0.03(+1.95%)
Feb 10, 2016 1.560 1.590 1.440 1.540 328,011 -0.03(-1.79%)
Feb 09, 2016 1.560 1.600 1.540 1.568 14,926 -0.03(-2.00%)
Feb 08, 2016 1.600 1.630 1.600 1.600 20,439 -0.05(-3.03%)
Feb 05, 2016 1.680 1.690 1.620 1.650 301,130 -0.03(-1.79%)
Feb 04, 2016 1.680 1.800 1.650 1.680 251,037 -0.01(-0.59%)
Feb 03, 2016 1.550 1.740 1.550 1.690 127,758 +0.21(+14.19%)
Feb 02, 2016 1.480 1.540 1.430 1.480 469,989 -0.02(-1.33%)
Feb 01, 2016 1.650 1.670 1.490 1.500 614,753 -0.50(-25.00%)
Jan 29, 2016 1.540 2.000 1.490 2.000 919,100 +0.50(+33.33%)
Jan 28, 2016 1.560 1.580 1.450 1.500 360,165 -0.01(-0.66%)
Jan 27, 2016 1.520 1.530 1.440 1.510 136,804 +0.08(+5.59%)
Jan 26, 2016 1.500 1.540 1.420 1.430 74,152 +0.04(+2.88%)
Jan 25, 2016 1.470 1.510 1.390 1.390 99,277 -0.08(-5.44%)
Jan 22, 2016 1.470 1.540 1.470 1.470 121,114 +0.18(+13.95%)
Jan 21, 2016 1.270 1.320 1.270 1.290 127,923 +0.00(+0.00%)
Jan 20, 2016 1.300 1.300 1.230 1.290 121,849 -0.05(-3.73%)
Jan 19, 2016 1.420 1.420 1.340 1.340 136,026 +0.00(+0.00%)
Jan 15, 2016 1.400 1.340 1.340 1.340 287,400 -0.09(-6.29%)
Jan 14, 2016 1.490 1.500 1.410 1.430 194,221 -0.02(-1.38%)
Jan 13, 2016 1.530 1.560 1.440 1.450 115,179 -0.08(-5.23%)
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.