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, 2021 1.740 1.770 1.700 1.730 162,171 +0.05(+2.98%)
Mar 30, 2021 1.700 1.700 1.660 1.680 51,571 +0.00(+0.00%)
Mar 29, 2021 1.690 1.730 1.680 1.680 58,183 +0.03(+1.82%)
Mar 26, 2021 1.630 1.700 1.630 1.650 87,400 +0.03(+1.85%)
Mar 25, 2021 1.610 1.630 1.590 1.620 113,614 +0.04(+2.53%)
Mar 24, 2021 1.620 1.640 1.580 1.580 89,820 -0.05(-3.07%)
Mar 23, 2021 1.700 1.700 1.620 1.630 237,301 -0.08(-4.68%)
Mar 22, 2021 1.760 1.760 1.710 1.710 129,427 -0.05(-2.84%)
Mar 19, 2021 1.810 1.820 1.760 1.760 88,000 -0.04(-2.22%)
Mar 18, 2021 1.860 1.860 1.800 1.800 86,857 -0.06(-3.23%)
Mar 17, 2021 1.830 1.870 1.820 1.860 75,502 -0.03(-1.59%)
Mar 16, 2021 1.910 1.920 1.860 1.890 111,337 -0.04(-2.07%)
Mar 15, 2021 1.860 1.940 1.860 1.930 160,889 +0.08(+4.32%)
Mar 12, 2021 1.850 1.890 1.840 1.850 90,600 -0.03(-1.60%)
Mar 11, 2021 1.860 1.900 1.860 1.880 76,423 +0.02(+1.08%)
Mar 10, 2021 1.850 1.870 1.830 1.860 92,535 +0.03(+1.64%)
Mar 09, 2021 1.850 1.890 1.780 1.830 233,279 +0.03(+1.67%)
Mar 08, 2021 1.820 1.847 1.770 1.800 92,655 -0.02(-1.10%)
Mar 05, 2021 1.860 1.860 1.800 1.820 263,200 -0.03(-1.62%)
Mar 04, 2021 1.830 1.880 1.810 1.850 339,979 +0.07(+3.93%)
Mar 03, 2021 1.880 1.880 1.770 1.780 177,499 -0.09(-4.81%)
Mar 02, 2021 1.890 1.890 1.850 1.870 35,694 +0.01(+0.54%)
Mar 01, 2021 1.880 1.890 1.840 1.860 122,723 +0.03(+1.64%)
Feb 26, 2021 1.860 1.860 1.800 1.830 230,500 -0.02(-1.08%)
Feb 25, 2021 1.900 1.950 1.820 1.850 195,425 -0.05(-2.63%)
Feb 24, 2021 1.880 1.930 1.860 1.900 131,387 +0.04(+2.15%)
Feb 23, 2021 1.870 1.890 1.710 1.860 319,261 -0.08(-4.12%)
Feb 22, 2021 1.890 1.980 1.860 1.940 323,920 +0.02(+0.84%)
Feb 19, 2021 1.850 1.930 1.840 1.924 239,600 +0.10(+5.70%)
Feb 18, 2021 1.850 1.880 1.810 1.820 242,226 -0.11(-5.70%)
Feb 17, 2021 1.890 1.940 1.880 1.930 159,788 -0.01(-0.52%)
Feb 16, 2021 1.930 1.950 1.900 1.940 178,056 +0.05(+2.65%)
Feb 12, 2021 1.860 1.907 1.850 1.890 108,300 -0.01(-0.53%)
Feb 11, 2021 1.960 1.960 1.900 1.900 170,275 -0.01(-0.52%)
Feb 10, 2021 1.910 1.930 1.870 1.910 157,683 -0.02(-1.04%)
Feb 09, 2021 1.930 1.950 1.900 1.930 97,061 +0.01(+0.52%)
Feb 08, 2021 1.920 1.970 1.870 1.920 610,120 +0.01(+0.52%)
Feb 05, 2021 1.900 1.920 1.870 1.910 104,000 +0.03(+1.60%)
Feb 04, 2021 1.900 1.900 1.850 1.880 72,109 +0.00(+0.00%)
Feb 03, 2021 1.860 1.900 1.850 1.880 125,927 +0.03(+1.62%)
Feb 02, 2021 1.900 1.910 1.820 1.850 194,557 +0.04(+2.21%)
Feb 01, 2021 1.840 1.840 1.780 1.810 189,098 +0.09(+5.23%)
Jan 29, 2021 1.820 1.826 1.720 1.720 269,100 -0.05(-2.82%)
Jan 28, 2021 1.860 1.870 1.740 1.770 247,674 -0.05(-2.75%)
Jan 27, 2021 1.850 1.870 1.800 1.820 156,658 -0.07(-3.70%)
Jan 26, 2021 1.900 1.950 1.870 1.890 208,118 +0.00(+0.00%)
Jan 25, 2021 1.860 1.910 1.840 1.890 316,517 +0.01(+0.53%)
Jan 22, 2021 1.860 1.920 1.850 1.880 293,800 -0.07(-3.59%)
Jan 21, 2021 2.030 2.050 1.930 1.950 294,104 -0.09(-4.41%)
Jan 20, 2021 2.100 2.128 2.030 2.040 209,307 -0.05(-2.39%)
Jan 19, 2021 2.110 2.130 2.050 2.090 218,809 -0.05(-2.34%)
Jan 15, 2021 2.180 2.190 2.100 2.140 245,900 -0.10(-4.46%)
Jan 14, 2021 2.200 2.290 2.170 2.240 320,042 +0.02(+0.90%)
Jan 13, 2021 2.100 2.250 2.100 2.220 308,467 +0.10(+4.72%)
Jan 12, 2021 2.120 2.140 2.080 2.120 201,781 -0.01(-0.47%)
Jan 11, 2021 2.040 2.150 2.010 2.130 438,080 +0.07(+3.40%)
Jan 08, 2021 2.090 2.090 2.000 2.060 384,400 -0.05(-2.37%)
Jan 07, 2021 2.040 2.150 2.040 2.110 303,838 +0.06(+2.93%)
Jan 06, 2021 1.990 2.090 1.990 2.050 502,437 -0.02(-0.97%)
Jan 05, 2021 2.030 2.090 2.030 2.070 397,101 -0.02(-0.96%)
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.