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 (%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
Mar 01, 2017 5.060 5.360 5.060 5.330 263,422 +0.46(+9.45%)
Feb 28, 2017 5.030 5.210 4.810 4.870 477,332 -0.27(-5.25%)
Feb 27, 2017 5.260 5.290 5.070 5.140 248,569 -0.23(-4.28%)
Feb 24, 2017 5.400 5.580 5.315 5.370 273,504 -0.01(-0.19%)
Feb 23, 2017 5.540 5.580 5.300 5.380 337,612 -0.16(-2.89%)
Feb 22, 2017 5.650 5.720 5.510 5.540 150,719 -0.12(-2.12%)
Feb 21, 2017 5.790 5.840 5.595 5.660 229,074 -0.11(-1.91%)
Feb 17, 2017 5.770 5.770 5.770 0 -0.12(-2.04%)
Feb 16, 2017 5.970 6.000 5.830 5.890 509,888 +0.28(+4.99%)
Feb 15, 2017 5.630 5.730 5.600 5.610 203,732 +0.05(+0.90%)
Feb 14, 2017 5.800 5.840 5.460 5.560 485,718 -0.30(-5.12%)
Feb 13, 2017 5.990 6.080 5.730 5.860 284,653 -0.16(-2.66%)
Feb 10, 2017 6.010 6.090 5.970 6.020 120,899 +0.01(+0.17%)
Feb 09, 2017 6.050 6.090 5.950 6.010 154,916 -0.04(-0.66%)
Feb 08, 2017 6.080 6.100 5.861 6.050 262,920 +0.01(+0.17%)
Feb 07, 2017 6.110 6.190 6.000 6.040 191,430 -0.08(-1.31%)
Feb 06, 2017 6.220 6.300 6.070 6.120 217,500 -0.10(-1.61%)
Feb 03, 2017 6.210 6.300 6.130 6.220 283,187 +0.09(+1.47%)
Feb 02, 2017 6.230 6.280 6.060 6.130 272,182 +0.13(+2.17%)
Feb 01, 2017 6.120 6.120 5.910 6.000 224,749 -0.01(-0.17%)
Jan 31, 2017 6.160 6.160 5.930 6.010 242,706 -0.13(-2.12%)
Jan 30, 2017 6.290 6.290 6.110 6.140 290,226 -0.04(-0.65%)
Jan 27, 2017 6.370 6.380 6.170 6.180 258,404 +0.09(+1.48%)
Jan 26, 2017 6.220 6.290 6.080 6.090 327,627 -0.06(-0.98%)
Jan 25, 2017 6.450 6.450 6.050 6.150 504,409 -0.15(-2.38%)
Jan 24, 2017 6.310 6.490 6.280 6.300 333,291 +0.07(+1.12%)
Jan 23, 2017 6.370 6.400 6.070 6.230 385,952 -0.21(-3.26%)
Jan 20, 2017 6.430 6.500 6.345 6.440 189,872 -0.12(-1.83%)
Jan 19, 2017 6.250 6.700 6.250 6.560 514,369 +0.25(+3.96%)
Jan 18, 2017 6.340 6.450 6.220 6.310 284,807 -0.13(-2.02%)
Jan 17, 2017 6.360 6.580 6.360 6.440 258,287 +0.04(+0.63%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.25(-3.76%)
Jan 12, 2017 6.580 6.760 6.510 6.650 341,971 -0.14(-2.06%)
Jan 11, 2017 6.670 6.830 6.430 6.790 651,853 +0.03(+0.44%)
Jan 10, 2017 6.030 6.830 6.030 6.760 1,276,493 +0.85(+14.38%)
Jan 09, 2017 5.920 6.010 5.880 5.910 179,293 -0.02(-0.34%)
Jan 06, 2017 6.000 6.120 5.900 5.930 177,378 -0.08(-1.33%)
Jan 05, 2017 6.000 6.150 5.980 6.010 197,366 +0.03(+0.50%)
Jan 04, 2017 5.990 6.030 5.820 5.980 164,673 -0.01(-0.17%)
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.