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 (%)
Feb 28, 2017 5.030 5.210 4.810 4.870 477,332 -0.27(-5.25%)
Feb 27, 2017 5.260 5.290 5.070 5.140 248,569 -0.23(-4.28%)
Feb 24, 2017 5.400 5.580 5.315 5.370 273,504 -0.01(-0.19%)
Feb 23, 2017 5.540 5.580 5.300 5.380 337,612 -0.16(-2.89%)
Feb 22, 2017 5.650 5.720 5.510 5.540 150,719 -0.12(-2.12%)
Feb 21, 2017 5.790 5.840 5.595 5.660 229,074 -0.11(-1.91%)
Feb 17, 2017 5.770 5.770 5.770 0 -0.12(-2.04%)
Feb 16, 2017 5.970 6.000 5.830 5.890 509,888 +0.28(+4.99%)
Feb 15, 2017 5.630 5.730 5.600 5.610 203,732 +0.05(+0.90%)
Feb 14, 2017 5.800 5.840 5.460 5.560 485,718 -0.30(-5.12%)
Feb 13, 2017 5.990 6.080 5.730 5.860 284,653 -0.16(-2.66%)
Feb 10, 2017 6.010 6.090 5.970 6.020 120,899 +0.01(+0.17%)
Feb 09, 2017 6.050 6.090 5.950 6.010 154,916 -0.04(-0.66%)
Feb 08, 2017 6.080 6.100 5.861 6.050 262,920 +0.01(+0.17%)
Feb 07, 2017 6.110 6.190 6.000 6.040 191,430 -0.08(-1.31%)
Feb 06, 2017 6.220 6.300 6.070 6.120 217,500 -0.10(-1.61%)
Feb 03, 2017 6.210 6.300 6.130 6.220 283,187 +0.09(+1.47%)
Feb 02, 2017 6.230 6.280 6.060 6.130 272,182 +0.13(+2.17%)
Feb 01, 2017 6.120 6.120 5.910 6.000 224,749 -0.01(-0.17%)
Jan 31, 2017 6.160 6.160 5.930 6.010 242,706 -0.13(-2.12%)
Jan 30, 2017 6.290 6.290 6.110 6.140 290,226 -0.04(-0.65%)
Jan 27, 2017 6.370 6.380 6.170 6.180 258,404 +0.09(+1.48%)
Jan 26, 2017 6.220 6.290 6.080 6.090 327,627 -0.06(-0.98%)
Jan 25, 2017 6.450 6.450 6.050 6.150 504,409 -0.15(-2.38%)
Jan 24, 2017 6.310 6.490 6.280 6.300 333,291 +0.07(+1.12%)
Jan 23, 2017 6.370 6.400 6.070 6.230 385,952 -0.21(-3.26%)
Jan 20, 2017 6.430 6.500 6.345 6.440 189,872 -0.12(-1.83%)
Jan 19, 2017 6.250 6.700 6.250 6.560 514,369 +0.25(+3.96%)
Jan 18, 2017 6.340 6.450 6.220 6.310 284,807 -0.13(-2.02%)
Jan 17, 2017 6.360 6.580 6.360 6.440 258,287 +0.04(+0.63%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.25(-3.76%)
Jan 12, 2017 6.580 6.760 6.510 6.650 341,971 -0.14(-2.06%)
Jan 11, 2017 6.670 6.830 6.430 6.790 651,853 +0.03(+0.44%)
Jan 10, 2017 6.030 6.830 6.030 6.760 1,276,493 +0.85(+14.38%)
Jan 09, 2017 5.920 6.010 5.880 5.910 179,293 -0.02(-0.34%)
Jan 06, 2017 6.000 6.120 5.900 5.930 177,378 -0.08(-1.33%)
Jan 05, 2017 6.000 6.150 5.980 6.010 197,366 +0.03(+0.50%)
Jan 04, 2017 5.990 6.030 5.820 5.980 164,673 -0.01(-0.17%)
Jan 03, 2017 6.030 6.100 5.860 5.990 406,432 +0.26(+4.54%)
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%)
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.