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 31, 2020 2.050 2.050 2.050 370,718 -0.03(-1.44%)
Dec 30, 2020 2.030 2.130 2.030 2.080 370,718 +0.04(+1.96%)
Dec 29, 2020 2.140 2.200 1.980 2.040 1,356,299 -0.10(-4.67%)
Dec 28, 2020 2.240 2.260 2.090 2.140 1,268,255 +0.11(+5.42%)
Dec 24, 2020 2.160 2.300 2.000 2.030 3,369,200 +0.04(+2.01%)
Dec 23, 2020 1.760 2.000 1.760 1.990 3,250,727 +0.36(+22.09%)
Dec 22, 2020 1.660 1.700 1.610 1.630 183,117 -0.03(-1.81%)
Dec 21, 2020 1.680 1.700 1.600 1.660 406,137 -0.06(-3.49%)
Dec 18, 2020 1.760 1.800 1.715 1.720 180,400 -0.04(-2.27%)
Dec 17, 2020 1.810 1.810 1.760 1.760 189,875 -0.06(-3.30%)
Dec 16, 2020 1.770 1.840 1.760 1.820 262,600 -0.06(-3.19%)
Dec 15, 2020 1.770 1.950 1.749 1.880 404,226 +0.12(+6.82%)
Dec 14, 2020 1.910 1.910 1.720 1.760 652,156 -0.15(-7.85%)
Dec 11, 2020 1.730 1.980 1.700 1.910 1,456,900 +0.19(+11.05%)
Dec 10, 2020 1.660 1.750 1.650 1.720 178,320 +0.05(+2.99%)
Dec 09, 2020 1.720 1.740 1.630 1.670 343,959 -0.10(-5.65%)
Dec 08, 2020 1.680 1.790 1.650 1.770 493,286 +0.01(+0.57%)
Dec 07, 2020 1.660 1.800 1.623 1.760 367,525 +0.17(+10.69%)
Dec 04, 2020 1.620 1.620 1.550 1.590 256,100 -0.02(-1.24%)
Dec 03, 2020 1.590 1.690 1.530 1.610 1,075,944 -0.08(-4.73%)
Dec 02, 2020 1.490 2.570 1.490 1.690 4,162,315 +0.21(+14.19%)
Dec 01, 2020 1.500 1.520 1.470 1.480 107,657 -0.06(-3.90%)
Nov 30, 2020 1.500 1.540 1.470 1.540 158,946 +0.03(+1.99%)
Nov 27, 2020 1.490 1.530 1.490 1.510 15,000 +0.00(+0.00%)
Nov 25, 2020 1.490 1.520 1.490 1.510 37,700 +0.01(+0.67%)
Nov 24, 2020 1.490 1.530 1.490 1.500 96,549 +0.00(+0.00%)
Nov 23, 2020 1.500 1.520 1.470 1.500 59,245 -0.01(-0.66%)
Nov 20, 2020 1.550 1.550 1.510 1.510 41,200 -0.04(-2.42%)
Nov 19, 2020 1.620 1.620 1.500 1.548 83,853 -0.09(-5.64%)
Nov 18, 2020 1.560 1.660 1.540 1.640 67,361 +0.11(+7.43%)
Nov 17, 2020 1.520 1.540 1.480 1.527 18,495 -0.01(-0.87%)
Nov 16, 2020 1.510 1.560 1.510 1.540 51,826 +0.10(+6.94%)
Nov 13, 2020 1.420 1.460 1.420 1.440 20,400 +0.02(+1.41%)
Nov 12, 2020 1.440 1.458 1.410 1.420 40,159 -0.03(-2.07%)
Nov 11, 2020 1.470 1.470 1.440 1.450 9,449 -0.04(-2.68%)
Nov 10, 2020 1.470 1.500 1.470 1.490 16,666 +0.02(+1.36%)
Nov 09, 2020 1.460 1.490 1.450 1.470 49,025 +0.05(+3.52%)
Nov 06, 2020 1.400 1.420 1.390 1.420 10,600 -0.03(-2.07%)
Nov 05, 2020 1.430 1.450 1.410 1.450 18,888 +0.04(+2.84%)
Nov 04, 2020 1.420 1.422 1.370 1.410 8,192 -0.01(-0.70%)
Nov 03, 2020 1.380 1.430 1.360 1.420 54,921 +0.06(+4.41%)
Nov 02, 2020 1.340 1.380 1.340 1.360 20,923 +0.03(+2.26%)
Oct 30, 2020 1.350 1.350 1.290 1.330 154,400 +0.00(+0.00%)
Oct 29, 2020 1.310 1.350 1.310 1.330 62,314 -0.02(-1.48%)
Oct 28, 2020 1.390 1.390 1.340 1.350 64,907 -0.05(-3.57%)
Oct 27, 2020 1.420 1.455 1.380 1.400 63,638 -0.04(-2.78%)
Oct 26, 2020 1.450 1.510 1.440 1.440 44,561 -0.03(-2.04%)
Oct 23, 2020 1.520 1.520 1.470 1.470 38,800 -0.05(-3.29%)
Oct 22, 2020 1.470 1.550 1.455 1.520 54,285 +0.08(+5.56%)
Oct 21, 2020 1.450 1.480 1.440 1.440 45,184 +0.03(+2.13%)
Oct 20, 2020 1.420 1.450 1.410 1.410 37,087 +0.00(+0.00%)
Oct 19, 2020 1.450 1.470 1.410 1.410 148,822 -0.02(-1.40%)
Oct 16, 2020 1.420 1.440 1.390 1.430 41,000 +0.03(+2.14%)
Oct 15, 2020 1.430 1.450 1.390 1.400 43,173 -0.03(-2.10%)
Oct 14, 2020 1.490 1.490 1.420 1.430 168,086 -0.02(-1.38%)
Oct 13, 2020 1.470 1.520 1.450 1.450 102,751 -0.03(-2.03%)
Oct 12, 2020 1.480 1.520 1.470 1.480 36,501 +0.00(+0.00%)
Oct 09, 2020 1.520 1.530 1.470 1.480 56,700 +0.02(+1.37%)
Oct 08, 2020 1.500 1.528 1.460 1.460 69,355 -0.04(-2.67%)
Oct 07, 2020 1.480 1.510 1.480 1.500 43,132 +0.00(+0.00%)
Oct 06, 2020 1.540 1.560 1.490 1.500 123,801 +0.04(+2.74%)
Oct 05, 2020 1.470 1.500 1.460 1.460 33,851 -0.01(-0.68%)
Oct 02, 2020 1.480 1.500 1.450 1.470 35,700 -0.03(-2.00%)
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.