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 (%)
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%)
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.