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 30, 2021 2.140 2.190 2.140 2.180 100,446 +0.06(+2.83%)
Jul 29, 2021 2.150 2.170 2.120 2.120 601,018 +0.00(+0.00%)
Jul 28, 2021 2.100 2.130 2.080 2.120 77,020 +0.04(+1.92%)
Jul 27, 2021 2.110 2.130 2.060 2.080 151,607 -0.03(-1.42%)
Jul 26, 2021 2.070 2.130 2.070 2.110 68,265 +0.03(+1.44%)
Jul 23, 2021 2.170 2.170 2.070 2.080 154,778 -0.05(-2.35%)
Jul 22, 2021 2.150 2.200 2.130 2.130 534,121 +0.00(+0.00%)
Jul 21, 2021 2.110 2.160 2.100 2.130 399,628 +0.04(+1.91%)
Jul 20, 2021 2.020 2.100 2.010 2.090 79,139 +0.06(+2.96%)
Jul 19, 2021 2.030 2.045 1.930 2.030 735,346 -0.08(-3.79%)
Jul 16, 2021 2.130 2.130 2.080 2.110 42,398 +0.00(+0.00%)
Jul 15, 2021 2.050 2.170 2.050 2.110 338,700 +0.04(+1.93%)
Jul 14, 2021 2.120 2.133 2.060 2.070 417,811 -0.07(-3.27%)
Jul 13, 2021 2.070 2.150 2.070 2.140 125,653 +0.10(+4.90%)
Jul 12, 2021 2.030 2.060 2.010 2.040 73,532 +0.01(+0.49%)
Jul 09, 2021 1.990 2.050 1.990 2.030 359,646 +0.10(+5.18%)
Jul 08, 2021 1.960 1.990 1.920 1.930 580,420 -0.07(-3.50%)
Jul 07, 2021 1.950 2.000 1.925 2.000 496,726 +0.06(+3.09%)
Jul 06, 2021 2.000 2.050 1.890 1.940 578,189 -0.09(-4.43%)
Jul 02, 2021 2.100 2.100 2.010 2.030 133,789 -0.06(-2.87%)
Jul 01, 2021 2.040 2.090 2.040 2.090 300,693 +0.06(+2.96%)
Jun 30, 2021 2.000 2.040 2.000 2.030 114,048 +0.02(+1.00%)
Jun 29, 2021 2.040 2.045 2.010 2.010 133,855 -0.04(-1.95%)
Jun 28, 2021 2.090 2.118 2.040 2.050 574,205 -0.02(-0.97%)
Jun 25, 2021 2.130 2.180 2.070 2.070 149,709 -0.07(-3.27%)
Jun 24, 2021 2.100 2.170 2.070 2.140 134,270 -0.03(-1.38%)
Jun 23, 2021 2.150 2.200 2.130 2.170 112,980 +0.01(+0.46%)
Jun 22, 2021 2.120 2.200 2.120 2.160 146,719 +0.01(+0.47%)
Jun 21, 2021 2.140 2.150 2.080 2.150 422,197 +0.09(+4.37%)
Jun 18, 2021 2.190 2.190 2.000 2.060 878,795 -0.13(-5.94%)
Jun 17, 2021 2.170 2.220 2.170 2.190 154,957 +0.00(+0.00%)
Jun 16, 2021 2.150 2.210 2.140 2.190 524,112 +0.07(+3.30%)
Jun 15, 2021 2.220 2.240 2.120 2.120 433,209 -0.10(-4.50%)
Jun 14, 2021 2.260 2.280 2.220 2.220 607,953 -0.12(-5.13%)
Jun 11, 2021 2.280 2.350 2.270 2.340 664,441 -0.02(-0.85%)
Jun 10, 2021 2.180 2.400 2.170 2.360 1,094,273 +0.15(+6.79%)
Jun 09, 2021 2.140 2.230 2.140 2.210 762,122 -0.02(-0.90%)
Jun 08, 2021 2.190 2.240 2.130 2.230 567,480 +0.02(+0.90%)
Jun 07, 2021 2.210 2.220 2.115 2.210 801,237 -0.02(-0.90%)
Jun 04, 2021 2.210 2.250 2.180 2.230 328,662 -0.03(-1.33%)
Jun 03, 2021 2.160 2.270 2.130 2.260 645,703 +0.09(+4.15%)
Jun 02, 2021 2.200 2.200 2.130 2.170 480,269 -0.03(-1.36%)
Jun 01, 2021 2.140 2.210 2.120 2.200 433,331 -0.05(-2.22%)
May 28, 2021 2.090 2.255 2.090 2.250 444,434 +0.19(+9.22%)
May 27, 2021 2.130 2.210 2.050 2.060 3,603,242 +0.02(+0.98%)
May 26, 2021 2.160 2.180 2.010 2.040 727,494 -0.10(-4.67%)
May 25, 2021 2.190 2.230 2.100 2.140 455,910 +0.04(+1.90%)
May 24, 2021 2.280 2.280 2.070 2.100 672,045 -0.01(-0.47%)
May 21, 2021 2.300 2.400 2.070 2.110 1,037,394 -0.11(-4.95%)
May 20, 2021 2.130 2.290 2.110 2.220 1,909,071 +0.28(+14.43%)
May 19, 2021 1.990 2.000 1.910 1.940 327,409 -0.05(-2.51%)
May 18, 2021 2.050 2.065 1.980 1.990 152,379 -0.04(-1.97%)
May 17, 2021 2.060 2.070 2.000 2.030 154,957 -0.01(-0.49%)
May 14, 2021 2.120 2.120 2.000 2.040 121,418 +0.09(+4.62%)
May 13, 2021 1.950 2.020 1.940 1.950 124,467 +0.03(+1.56%)
May 12, 2021 2.070 2.070 1.900 1.920 212,107 -0.15(-7.25%)
May 11, 2021 2.080 2.080 2.020 2.070 76,648 -0.05(-2.36%)
May 10, 2021 2.150 2.150 2.096 2.120 102,517 -0.01(-0.47%)
May 07, 2021 2.170 2.170 2.120 2.130 76,946 -0.01(-0.47%)
May 06, 2021 2.130 2.170 2.090 2.140 213,679 -0.01(-0.47%)
May 05, 2021 2.090 2.150 2.020 2.150 173,664 +0.17(+8.59%)
May 04, 2021 1.960 2.000 1.930 1.980 48,395 -0.06(-2.94%)
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.