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 (%)
Nov 30, 2016 5.680 6.040 5.650 5.960 604,708 +0.38(+6.81%)
Nov 29, 2016 5.870 5.943 5.550 5.580 750,507 -0.64(-10.29%)
Nov 28, 2016 6.180 6.300 6.130 6.220 408,980 +0.00(+0.00%)
Nov 25, 2016 6.060 6.250 5.980 6.220 251,064 -0.08(-1.27%)
Nov 23, 2016 6.300 6.300 6.300 0 +0.18(+2.94%)
Nov 22, 2016 6.300 6.300 6.090 6.120 419,858 -0.05(-0.81%)
Nov 21, 2016 6.190 6.417 6.050 6.170 490,240 +0.38(+6.56%)
Nov 18, 2016 5.810 5.820 5.600 5.790 1,029,469 -0.48(-7.66%)
Nov 17, 2016 6.410 6.430 6.250 6.270 573,120 -0.24(-3.69%)
Nov 16, 2016 6.360 6.570 6.360 6.510 664,354 -0.10(-1.51%)
Nov 15, 2016 6.660 6.740 6.540 6.610 868,476 +0.11(+1.69%)
Nov 14, 2016 6.200 6.500 6.150 6.500 1,527,551 +1.05(+19.27%)
Nov 11, 2016 5.690 5.720 5.230 5.450 630,423 -0.18(-3.20%)
Nov 10, 2016 5.820 5.830 5.340 5.630 1,369,451 +0.30(+5.63%)
Nov 09, 2016 4.990 5.340 4.990 5.330 1,328,415 +0.41(+8.33%)
Nov 08, 2016 4.930 5.000 4.870 4.920 322,604 -0.02(-0.40%)
Nov 07, 2016 4.600 4.980 4.600 4.940 568,933 +0.55(+12.53%)
Nov 04, 2016 4.310 4.510 4.190 4.390 614,324 +0.04(+0.92%)
Nov 03, 2016 4.540 4.630 4.290 4.350 771,805 -0.34(-7.25%)
Nov 02, 2016 4.890 4.910 4.620 4.690 591,683 -0.26(-5.25%)
Nov 01, 2016 4.910 4.973 4.910 4.950 350,306 +0.01(+0.20%)
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%)
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.