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 (%)
Apr 30, 2021 1.980 1.980 1.920 1.920 78,600 -0.06(-3.03%)
Apr 29, 2021 2.030 2.030 1.950 1.980 140,224 -0.12(-5.71%)
Apr 28, 2021 2.060 2.110 2.060 2.100 64,191 +0.01(+0.48%)
Apr 27, 2021 2.060 2.130 2.020 2.090 218,949 -0.10(-4.57%)
Apr 26, 2021 2.070 2.200 2.055 2.190 415,598 +0.15(+7.35%)
Apr 23, 2021 2.030 2.060 2.020 2.040 155,800 +0.06(+3.03%)
Apr 22, 2021 2.060 2.060 1.960 1.980 181,702 -0.07(-3.41%)
Apr 21, 2021 2.010 2.070 1.980 2.050 254,016 +0.08(+4.06%)
Apr 20, 2021 1.980 2.020 1.950 1.970 344,963 +0.02(+1.03%)
Apr 19, 2021 1.970 2.000 1.940 1.950 146,958 +0.01(+0.52%)
Apr 16, 2021 1.950 1.950 1.920 1.940 143,100 +0.10(+5.43%)
Apr 15, 2021 1.840 1.870 1.810 1.840 288,417 -0.13(-6.60%)
Apr 14, 2021 1.820 1.990 1.820 1.970 420,824 +0.23(+13.22%)
Apr 13, 2021 1.710 1.750 1.700 1.740 104,226 +0.05(+2.96%)
Apr 12, 2021 1.700 1.710 1.690 1.690 42,520 -0.01(-0.59%)
Apr 09, 2021 1.680 1.700 1.680 1.700 92,500 +0.01(+0.59%)
Apr 08, 2021 1.720 1.720 1.650 1.690 69,742 -0.03(-1.74%)
Apr 07, 2021 1.720 1.740 1.710 1.720 34,413 +0.00(+0.00%)
Apr 06, 2021 1.690 1.720 1.690 1.720 28,614 +0.00(+0.00%)
Apr 05, 2021 1.710 1.760 1.700 1.720 57,407 -0.02(-1.15%)
Apr 01, 2021 1.750 1.750 1.700 1.740 48,200 +0.01(+0.58%)
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%)
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.