Skip to main content
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 (%)
Jan 31, 2019 2.460 2.473 2.390 2.390 205,698 -0.01(-0.42%)
Jan 30, 2019 2.410 2.430 2.350 2.400 136,557 +0.04(+1.69%)
Jan 29, 2019 2.400 2.410 2.350 2.360 92,116 -0.02(-0.84%)
Jan 28, 2019 2.430 2.430 2.310 2.380 205,338 -0.09(-3.64%)
Jan 25, 2019 2.450 2.480 2.430 2.470 31,000 +0.01(+0.41%)
Jan 24, 2019 2.470 2.480 2.420 2.460 32,258 -0.04(-1.60%)
Jan 23, 2019 2.520 2.540 2.450 2.500 47,879 +0.08(+3.31%)
Jan 22, 2019 2.470 2.480 2.390 2.420 109,477 +0.09(+3.86%)
Jan 18, 2019 2.360 2.390 2.320 2.330 45,900 +0.00(+0.00%)
Jan 17, 2019 2.390 2.420 2.300 2.330 99,314 -0.10(-4.12%)
Jan 16, 2019 2.370 2.500 2.350 2.430 146,539 +0.08(+3.40%)
Jan 15, 2019 2.350 2.460 2.310 2.350 150,295 +0.00(+0.00%)
Jan 14, 2019 2.270 2.390 2.260 2.350 79,898 +0.08(+3.52%)
Jan 11, 2019 2.210 2.280 2.190 2.270 85,000 +0.10(+4.61%)
Jan 10, 2019 2.160 2.190 2.160 2.170 40,188 -0.02(-0.91%)
Jan 09, 2019 2.170 2.190 2.110 2.190 58,938 +0.02(+0.92%)
Jan 08, 2019 2.150 2.170 2.120 2.170 57,117 +0.02(+0.93%)
Jan 07, 2019 2.070 2.180 2.070 2.150 49,270 +0.07(+3.37%)
Jan 04, 2019 2.070 2.100 2.070 2.080 65,100 +0.04(+1.96%)
Jan 03, 2019 2.000 2.070 2.000 2.040 29,771 +0.01(+0.49%)
Jan 02, 2019 1.980 2.060 1.980 2.030 51,764 +0.05(+2.53%)
Dec 31, 2018 2.030 2.090 1.980 1.980 37,300 -0.02(-1.00%)
Dec 28, 2018 1.990 2.020 1.975 2.000 246,600 -0.00(-0.25%)
Dec 27, 2018 2.000 2.030 1.950 2.005 255,371 -0.02(-0.74%)
Dec 26, 2018 2.070 2.090 2.000 2.020 189,311 -0.07(-3.35%)
Dec 24, 2018 2.100 2.120 2.050 2.090 167,600 +0.03(+1.46%)
Dec 21, 2018 2.160 2.180 2.060 2.060 275,200 -0.06(-2.83%)
Dec 20, 2018 2.210 2.230 2.100 2.120 123,180 -0.05(-2.30%)
Dec 19, 2018 2.300 2.310 2.160 2.170 135,464 -0.07(-3.13%)
Dec 18, 2018 2.370 2.370 2.230 2.240 98,865 -0.08(-3.45%)
Dec 17, 2018 2.420 2.440 2.305 2.320 85,361 -0.06(-2.52%)
Dec 14, 2018 2.460 2.460 2.370 2.380 28,500 -0.08(-3.25%)
Dec 13, 2018 2.470 2.490 2.420 2.460 52,248 +0.05(+2.07%)
Dec 12, 2018 2.450 2.490 2.400 2.410 74,873 -0.05(-2.03%)
Dec 11, 2018 2.480 2.500 2.440 2.460 48,051 +0.02(+0.82%)
Dec 10, 2018 2.520 2.520 2.420 2.440 64,512 -0.15(-5.79%)
Dec 07, 2018 2.550 2.610 2.540 2.590 57,300 +0.05(+1.97%)
Dec 06, 2018 2.570 2.580 2.500 2.540 173,270 -0.04(-1.55%)
Dec 04, 2018 2.620 2.660 2.540 2.580 98,800 -0.04(-1.53%)
Dec 03, 2018 2.660 2.680 2.610 2.620 84,589 +0.08(+3.15%)
Nov 30, 2018 2.630 2.660 2.530 2.540 104,500 -0.12(-4.51%)
Nov 29, 2018 2.670 2.720 2.630 2.660 48,747 +0.02(+0.76%)
Nov 28, 2018 2.590 2.640 2.570 2.640 86,729 +0.02(+0.76%)
Nov 27, 2018 2.660 2.660 2.510 2.620 342,020 -0.20(-7.09%)
Nov 26, 2018 2.690 2.820 2.690 2.820 90,610 +0.08(+2.92%)
Nov 23, 2018 2.760 2.790 2.740 2.740 18,000 -0.18(-6.16%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.18(+6.57%)
Nov 20, 2018 2.760 2.770 2.730 2.740 48,538 -0.07(-2.49%)
Nov 19, 2018 2.870 2.870 2.790 2.810 67,495 -0.13(-4.42%)
Nov 16, 2018 2.950 2.950 2.900 2.940 29,600 -0.03(-1.01%)
Nov 15, 2018 2.850 2.975 2.750 2.970 194,731 +0.22(+8.00%)
Nov 14, 2018 2.720 2.750 2.690 2.750 70,279 +0.12(+4.56%)
Nov 13, 2018 2.720 2.720 2.620 2.630 12,088 -0.11(-4.01%)
Nov 12, 2018 2.700 2.740 2.690 2.740 88,802 +0.09(+3.40%)
Nov 09, 2018 2.670 2.680 2.620 2.650 27,400 -0.08(-2.93%)
Nov 08, 2018 2.770 2.790 2.720 2.730 54,221 -0.11(-3.87%)
Nov 07, 2018 2.800 2.840 2.763 2.840 59,602 +0.01(+0.35%)
Nov 06, 2018 2.790 2.840 2.780 2.830 31,939 +0.03(+1.07%)
Nov 05, 2018 2.770 2.800 2.770 2.800 24,379 +0.06(+2.19%)
Nov 02, 2018 2.780 2.790 2.730 2.740 19,300 -0.06(-2.14%)
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.