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 (%)
Feb 28, 2018 5.040 5.070 4.925 4.930 107,942 -0.14(-2.76%)
Feb 27, 2018 5.200 5.210 5.050 5.070 70,528 -0.14(-2.69%)
Feb 26, 2018 5.200 5.250 5.160 5.210 113,862 +0.15(+2.96%)
Feb 23, 2018 5.030 5.080 4.890 5.060 124,737 +0.01(+0.20%)
Feb 22, 2018 5.030 5.050 244,600 +0.05(+1.00%)
Feb 21, 2018 5.040 5.040 4.950 5.000 64,968 +0.03(+0.60%)
Feb 20, 2018 5.010 5.050 4.950 4.970 60,016 -0.14(-2.74%)
Feb 16, 2018 5.110 5.110 5.110 0 -0.04(-0.78%)
Feb 15, 2018 5.160 5.180 5.080 5.150 146,879 +0.27(+5.53%)
Feb 14, 2018 4.920 4.750 4.880 78,155 +0.12(+2.52%)
Feb 13, 2018 4.770 4.800 4.680 4.760 92,283 +0.10(+2.15%)
Feb 12, 2018 4.720 4.740 4.630 4.660 99,044 +0.24(+5.43%)
Feb 09, 2018 4.530 4.590 4.310 4.420 138,742 -0.09(-2.00%)
Feb 08, 2018 4.700 4.700 4.510 4.510 127,398 -0.11(-2.38%)
Feb 07, 2018 4.730 4.740 4.560 4.620 72,663 -0.08(-1.70%)
Feb 06, 2018 4.670 4.780 4.610 4.700 97,173 -0.13(-2.69%)
Feb 05, 2018 4.940 4.960 4.820 4.830 144,389 -0.10(-2.03%)
Feb 02, 2018 5.100 5.120 4.910 4.930 98,755 -0.23(-4.46%)
Feb 01, 2018 5.170 5.250 5.130 5.160 95,598 +0.11(+2.18%)
Jan 31, 2018 5.050 5.175 5.040 5.050 299,375 +0.02(+0.40%)
Jan 30, 2018 5.140 5.140 5.005 5.030 121,716 -0.02(-0.40%)
Jan 29, 2018 5.110 5.150 5.050 5.050 153,430 -0.13(-2.51%)
Jan 26, 2018 5.240 5.260 5.160 5.180 83,360 -0.05(-0.96%)
Jan 25, 2018 5.400 5.400 5.210 5.230 129,193 -0.09(-1.69%)
Jan 24, 2018 5.360 5.440 5.284 5.320 130,224 -0.04(-0.75%)
Jan 23, 2018 5.310 5.390 5.310 5.360 198,369 +0.05(+0.94%)
Jan 22, 2018 5.360 5.360 5.260 5.310 153,303 +0.14(+2.71%)
Jan 19, 2018 5.170 5.250 5.080 5.170 92,240 +0.02(+0.39%)
Jan 18, 2018 5.250 5.320 5.140 5.150 110,651 -0.09(-1.72%)
Jan 17, 2018 5.230 5.320 5.210 5.240 193,138 +0.01(+0.19%)
Jan 16, 2018 5.400 5.400 5.180 5.230 224,327 -0.17(-3.15%)
Jan 12, 2018 5.400 5.400 5.400 0 -0.02(-0.37%)
Jan 11, 2018 5.350 5.500 5.330 5.420 189,527 +0.06(+1.12%)
Jan 10, 2018 5.260 5.360 91,743 +0.01(+0.19%)
Jan 09, 2018 5.380 5.450 5.330 5.350 145,421 -0.08(-1.47%)
Jan 08, 2018 5.280 5.450 5.280 5.430 130,359 +0.03(+0.56%)
Jan 05, 2018 5.410 5.500 5.365 5.400 139,973 -0.14(-2.53%)
Jan 04, 2018 5.480 5.600 5.370 5.540 167,779 +0.06(+1.09%)
Jan 03, 2018 5.380 5.570 5.360 5.480 182,592 +0.17(+3.20%)
Jan 02, 2018 5.230 5.331 5.200 5.310 236,023 +0.05(+0.95%)
Dec 29, 2017 5.260 5.260 5.260 0 +0.26(+5.20%)
Dec 28, 2017 4.840 5.010 4.800 5.000 413,833 +0.07(+1.42%)
Dec 27, 2017 4.750 4.970 4.750 4.930 477,796 +0.24(+5.12%)
Dec 26, 2017 4.300 4.690 4.300 4.690 251,045 +0.48(+11.40%)
Dec 22, 2017 4.350 4.390 4.210 4.210 250,152 +0.08(+1.94%)
Dec 21, 2017 4.280 4.340 4.000 4.130 860,919 -0.30(-6.77%)
Dec 20, 2017 4.440 4.520 4.370 4.430 131,334 -0.05(-1.12%)
Dec 19, 2017 4.510 4.550 4.480 4.480 121,824 -0.07(-1.54%)
Dec 18, 2017 4.500 4.560 4.450 4.550 409,515 +0.33(+7.82%)
Dec 15, 2017 4.570 4.590 4.220 4.220 1,292,117 -0.28(-6.22%)
Dec 14, 2017 4.640 4.640 4.500 4.500 69,098 -0.13(-2.81%)
Dec 13, 2017 4.590 4.650 4.540 4.630 179,295 +0.02(+0.43%)
Dec 12, 2017 4.580 4.630 4.530 4.610 76,198 +0.03(+0.66%)
Dec 11, 2017 4.660 4.670 4.540 4.580 112,815 +0.08(+1.78%)
Dec 08, 2017 4.520 4.540 4.490 4.500 45,408 +0.04(+0.90%)
Dec 07, 2017 4.430 4.580 4.420 4.460 108,928 -0.21(-4.50%)
Dec 06, 2017 4.920 4.920 4.660 4.670 194,568 +0.19(+4.24%)
Dec 05, 2017 4.500 4.500 4.479 4.480 41,963 -0.01(-0.22%)
Dec 04, 2017 4.500 4.540 4.460 4.490 127,703 -0.09(-1.97%)
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.