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 (%)
Oct 30, 2020 1.350 1.350 1.290 1.330 154,400 +0.00(+0.00%)
Oct 29, 2020 1.310 1.350 1.310 1.330 62,314 -0.02(-1.48%)
Oct 28, 2020 1.390 1.390 1.340 1.350 64,907 -0.05(-3.57%)
Oct 27, 2020 1.420 1.455 1.380 1.400 63,638 -0.04(-2.78%)
Oct 26, 2020 1.450 1.510 1.440 1.440 44,561 -0.03(-2.04%)
Oct 23, 2020 1.520 1.520 1.470 1.470 38,800 -0.05(-3.29%)
Oct 22, 2020 1.470 1.550 1.455 1.520 54,285 +0.08(+5.56%)
Oct 21, 2020 1.450 1.480 1.440 1.440 45,184 +0.03(+2.13%)
Oct 20, 2020 1.420 1.450 1.410 1.410 37,087 +0.00(+0.00%)
Oct 19, 2020 1.450 1.470 1.410 1.410 148,822 -0.02(-1.40%)
Oct 16, 2020 1.420 1.440 1.390 1.430 41,000 +0.03(+2.14%)
Oct 15, 2020 1.430 1.450 1.390 1.400 43,173 -0.03(-2.10%)
Oct 14, 2020 1.490 1.490 1.420 1.430 168,086 -0.02(-1.38%)
Oct 13, 2020 1.470 1.520 1.450 1.450 102,751 -0.03(-2.03%)
Oct 12, 2020 1.480 1.520 1.470 1.480 36,501 +0.00(+0.00%)
Oct 09, 2020 1.520 1.530 1.470 1.480 56,700 +0.02(+1.37%)
Oct 08, 2020 1.500 1.528 1.460 1.460 69,355 -0.04(-2.67%)
Oct 07, 2020 1.480 1.510 1.480 1.500 43,132 +0.00(+0.00%)
Oct 06, 2020 1.540 1.560 1.490 1.500 123,801 +0.04(+2.74%)
Oct 05, 2020 1.470 1.500 1.460 1.460 33,851 -0.01(-0.68%)
Oct 02, 2020 1.480 1.500 1.450 1.470 35,700 -0.03(-2.00%)
Oct 01, 2020 1.510 1.540 1.490 1.500 39,464 -0.01(-0.66%)
Sep 30, 2020 1.530 1.530 1.490 1.510 69,488 +0.04(+2.72%)
Sep 29, 2020 1.490 1.520 1.460 1.470 146,815 +0.00(+0.00%)
Sep 28, 2020 1.500 1.500 1.470 1.470 54,022 -0.01(-0.68%)
Sep 25, 2020 1.500 1.510 1.470 1.480 55,800 -0.03(-1.99%)
Sep 24, 2020 1.510 1.540 1.500 1.510 44,815 -0.02(-1.31%)
Sep 23, 2020 1.540 1.570 1.530 1.530 41,960 -0.03(-1.92%)
Sep 22, 2020 1.570 1.582 1.550 1.560 19,818 +0.01(+0.65%)
Sep 21, 2020 1.570 1.590 1.550 1.550 74,405 -0.05(-3.13%)
Sep 18, 2020 1.610 1.640 1.600 1.600 36,400 -0.01(-0.62%)
Sep 17, 2020 1.620 1.640 1.600 1.610 84,344 -0.04(-2.42%)
Sep 16, 2020 1.660 1.660 1.620 1.650 21,986 -0.02(-1.20%)
Sep 15, 2020 1.680 1.680 1.658 1.670 54,762 +0.11(+7.05%)
Sep 14, 2020 1.620 1.620 1.560 1.560 156,165 -0.01(-0.64%)
Sep 11, 2020 1.580 1.620 1.560 1.570 51,900 -0.04(-2.48%)
Sep 10, 2020 1.590 1.610 1.580 1.610 65,501 +0.06(+3.87%)
Sep 09, 2020 1.600 1.620 1.510 1.550 119,340 -0.04(-2.52%)
Sep 08, 2020 1.540 1.600 1.528 1.590 63,421 -0.01(-0.63%)
Sep 04, 2020 1.640 1.650 1.590 1.600 40,800 -0.06(-3.61%)
Sep 03, 2020 1.670 1.670 1.630 1.660 95,349 -0.06(-3.49%)
Sep 02, 2020 1.730 1.730 1.650 1.720 197,850 -0.05(-2.82%)
Sep 01, 2020 1.680 1.770 1.680 1.770 40,648 +0.08(+4.73%)
Aug 31, 2020 1.680 1.740 1.675 1.690 140,416 -0.02(-1.17%)
Aug 28, 2020 1.710 1.730 1.700 1.710 33,700 -0.01(-0.58%)
Aug 27, 2020 1.720 1.740 1.690 1.720 40,064 +0.00(+0.00%)
Aug 26, 2020 1.660 1.720 1.660 1.720 30,733 +0.03(+1.78%)
Aug 25, 2020 1.630 1.710 1.630 1.690 41,455 +0.06(+3.68%)
Aug 24, 2020 1.720 1.730 1.630 1.630 102,875 -0.02(-1.21%)
Aug 21, 2020 1.630 1.690 1.630 1.650 42,000 -0.01(-0.60%)
Aug 20, 2020 1.700 1.710 1.650 1.660 107,013 -0.07(-4.05%)
Aug 19, 2020 1.750 1.760 1.730 1.730 18,748 -0.06(-3.35%)
Aug 18, 2020 1.760 1.790 1.760 1.790 33,634 +0.01(+0.56%)
Aug 17, 2020 1.750 1.780 1.740 1.780 20,374 +0.03(+1.71%)
Aug 14, 2020 1.760 1.780 1.750 1.750 19,000 +0.00(+0.00%)
Aug 13, 2020 1.770 1.780 1.750 1.750 54,233 +0.03(+1.74%)
Aug 12, 2020 1.750 1.770 1.720 1.720 44,235 -0.03(-1.71%)
Aug 11, 2020 1.770 1.770 1.740 1.750 71,902 -0.04(-2.23%)
Aug 10, 2020 1.780 1.820 1.740 1.790 71,500 +0.02(+1.13%)
Aug 07, 2020 1.730 1.775 1.730 1.770 32,600 -0.08(-4.32%)
Aug 06, 2020 1.790 1.850 1.790 1.850 30,937 +0.02(+1.09%)
Aug 05, 2020 1.750 1.830 1.750 1.830 88,939 +0.08(+4.57%)
Aug 04, 2020 1.740 1.770 1.720 1.750 31,322 -0.02(-1.13%)
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.