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 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%)
Aug 01, 2018 2.900 2.950 2.880 2.940 42,300 +0.12(+4.26%)
Jul 31, 2018 2.950 2.970 2.820 2.820 173,764 -0.17(-5.69%)
Jul 30, 2018 2.970 3.020 2.960 2.990 29,847 +0.02(+0.67%)
Jul 27, 2018 3.020 3.020 2.950 2.970 21,700 -0.05(-1.66%)
Jul 26, 2018 2.980 3.030 2.980 3.020 27,433 +0.05(+1.68%)
Jul 25, 2018 3.010 3.010 2.970 2.970 35,121 -0.03(-1.00%)
Jul 24, 2018 3.060 3.070 2.950 3.000 69,417 -0.02(-0.66%)
Jul 23, 2018 3.080 3.110 3.000 3.020 36,314 +0.04(+1.34%)
Jul 20, 2018 2.960 3.020 2.960 2.980 34,058 -0.01(-0.33%)
Jul 19, 2018 3.000 3.010 2.960 2.990 51,086 -0.07(-2.29%)
Jul 18, 2018 3.030 3.080 3.010 3.060 36,782 -0.08(-2.55%)
Jul 17, 2018 3.180 3.190 3.140 3.140 62,598 -0.13(-3.98%)
Jul 16, 2018 3.240 3.277 3.190 3.270 51,407 -0.03(-0.91%)
Jul 13, 2018 3.330 3.339 3.270 3.300 19,488 -0.05(-1.49%)
Jul 12, 2018 3.340 3.360 3.150 3.350 44,545 +0.04(+1.21%)
Jul 11, 2018 3.310 3.350 3.290 3.310 67,825 -0.06(-1.78%)
Jul 10, 2018 3.380 3.410 3.350 3.370 22,877 -0.06(-1.75%)
Jul 09, 2018 3.380 3.450 3.380 3.430 27,525 +0.10(+3.00%)
Jul 06, 2018 3.260 3.370 3.260 3.330 26,679 +0.03(+0.91%)
Jul 05, 2018 3.310 3.335 3.260 3.300 71,369 +0.13(+4.10%)
Jul 03, 2018 3.170 3.170 3.170 0 +0.00(+0.00%)
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.