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 (%)
Jul 31, 2018 2.950 2.970 2.820 2.820 173,764 -0.17(-5.69%)
Jul 30, 2018 2.970 3.020 2.960 2.990 29,847 +0.02(+0.67%)
Jul 27, 2018 3.020 3.020 2.950 2.970 21,700 -0.05(-1.66%)
Jul 26, 2018 2.980 3.030 2.980 3.020 27,433 +0.05(+1.68%)
Jul 25, 2018 3.010 3.010 2.970 2.970 35,121 -0.03(-1.00%)
Jul 24, 2018 3.060 3.070 2.950 3.000 69,417 -0.02(-0.66%)
Jul 23, 2018 3.080 3.110 3.000 3.020 36,314 +0.04(+1.34%)
Jul 20, 2018 2.960 3.020 2.960 2.980 34,058 -0.01(-0.33%)
Jul 19, 2018 3.000 3.010 2.960 2.990 51,086 -0.07(-2.29%)
Jul 18, 2018 3.030 3.080 3.010 3.060 36,782 -0.08(-2.55%)
Jul 17, 2018 3.180 3.190 3.140 3.140 62,598 -0.13(-3.98%)
Jul 16, 2018 3.240 3.277 3.190 3.270 51,407 -0.03(-0.91%)
Jul 13, 2018 3.330 3.339 3.270 3.300 19,488 -0.05(-1.49%)
Jul 12, 2018 3.340 3.360 3.150 3.350 44,545 +0.04(+1.21%)
Jul 11, 2018 3.310 3.350 3.290 3.310 67,825 -0.06(-1.78%)
Jul 10, 2018 3.380 3.410 3.350 3.370 22,877 -0.06(-1.75%)
Jul 09, 2018 3.380 3.450 3.380 3.430 27,525 +0.10(+3.00%)
Jul 06, 2018 3.260 3.370 3.260 3.330 26,679 +0.03(+0.91%)
Jul 05, 2018 3.310 3.335 3.260 3.300 71,369 +0.13(+4.10%)
Jul 03, 2018 3.170 3.170 3.170 0 +0.00(+0.00%)
Jul 02, 2018 3.140 3.190 3.138 3.170 40,213 +0.04(+1.28%)
Jun 29, 2018 3.090 3.151 3.090 3.130 27,850 +0.07(+2.29%)
Jun 28, 2018 3.000 3.060 3.000 3.060 28,796 +0.06(+2.00%)
Jun 27, 2018 3.010 3.033 3.000 3.000 53,666 -0.06(-1.96%)
Jun 26, 2018 3.050 3.080 3.020 3.060 27,411 +0.02(+0.66%)
Jun 25, 2018 3.110 3.120 3.010 3.040 39,548 -0.09(-2.88%)
Jun 22, 2018 3.140 3.160 3.110 3.130 23,180 -0.04(-1.26%)
Jun 21, 2018 3.210 3.220 3.140 3.170 50,379 -0.11(-3.35%)
Jun 20, 2018 3.220 3.300 3.193 3.280 104,029 +0.10(+3.14%)
Jun 19, 2018 3.200 3.200 3.100 3.180 84,395 -0.08(-2.45%)
Jun 18, 2018 3.350 3.350 3.250 3.260 67,272 -0.14(-4.12%)
Jun 15, 2018 3.650 3.400 3.400 123,392 -0.25(-6.85%)
Jun 14, 2018 3.630 3.680 3.620 3.650 68,874 +0.00(+0.00%)
Jun 13, 2018 3.610 3.660 3.581 3.650 67,284 +0.01(+0.27%)
Jun 12, 2018 3.600 3.640 3.530 3.640 100,593 +0.10(+2.82%)
Jun 11, 2018 3.420 3.600 3.420 3.540 43,012 +0.06(+1.72%)
Jun 08, 2018 3.510 3.520 3.440 3.480 32,235 +0.00(+0.00%)
Jun 07, 2018 3.530 3.530 3.480 3.480 61,299 -0.05(-1.42%)
Jun 06, 2018 3.500 3.530 41,606 +0.08(+2.32%)
Jun 05, 2018 3.460 3.500 3.425 3.450 83,475 -0.01(-0.29%)
Jun 04, 2018 3.500 3.500 3.420 3.460 91,075 -0.12(-3.35%)
Jun 01, 2018 3.560 3.580 3.530 3.580 78,654 +0.12(+3.47%)
May 31, 2018 3.530 3.570 3.440 3.460 443,229 -0.03(-0.86%)
May 30, 2018 3.460 3.500 3.460 3.490 44,796 +0.05(+1.45%)
May 29, 2018 3.440 3.470 3.360 3.440 89,329 -0.09(-2.55%)
May 25, 2018 3.530 3.530 3.530 0 +0.06(+1.73%)
May 24, 2018 3.550 3.570 3.460 3.470 144,685 -0.21(-5.71%)
May 23, 2018 3.660 3.720 3.570 3.680 88,145 -0.05(-1.34%)
May 22, 2018 3.680 3.790 3.670 3.730 181,324 +0.00(+0.00%)
May 21, 2018 3.630 3.750 3.630 3.730 71,662 +0.06(+1.63%)
May 18, 2018 3.620 3.670 3.597 3.670 70,985 -0.02(-0.54%)
May 17, 2018 3.610 3.700 3.590 3.690 121,083 +0.00(+0.00%)
May 16, 2018 3.600 3.720 3.581 3.690 88,802 +0.09(+2.50%)
May 15, 2018 3.600 3.630 3.580 3.600 63,482 -0.05(-1.37%)
May 14, 2018 3.670 3.740 3.650 3.650 80,796 +0.00(+0.00%)
May 11, 2018 3.670 3.725 3.640 3.650 46,237 +0.02(+0.55%)
May 10, 2018 3.660 3.680 3.610 3.630 152,269 +0.01(+0.28%)
May 09, 2018 3.670 3.710 3.600 3.620 30,568 -0.05(-1.36%)
May 08, 2018 3.680 3.680 3.600 3.670 136,058 -0.05(-1.34%)
May 07, 2018 3.710 3.765 3.690 3.720 31,067 +0.01(+0.27%)
May 04, 2018 3.650 3.770 3.650 3.710 32,558 +0.00(+0.00%)
May 03, 2018 3.690 3.730 3.650 3.710 33,867 +0.04(+1.09%)
May 02, 2018 3.650 3.680 3.630 3.670 49,407 +0.07(+1.94%)
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.