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 (%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.03(+1.14%)
Aug 30, 2018 2.670 2.670 2.610 2.630 25,365 -0.06(-2.23%)
Aug 29, 2018 2.680 2.710 2.660 2.690 25,748 +0.00(+0.00%)
Aug 28, 2018 2.730 2.740 2.690 2.690 9,436 -0.03(-1.10%)
Aug 27, 2018 2.770 2.790 2.670 2.720 59,378 -0.03(-1.09%)
Aug 24, 2018 2.740 2.760 2.730 2.750 24,100 +0.03(+1.10%)
Aug 23, 2018 2.670 2.750 2.660 2.720 42,693 +0.06(+2.26%)
Aug 22, 2018 2.670 2.690 2.640 2.660 23,999 +0.06(+2.31%)
Aug 21, 2018 2.550 2.600 2.530 2.600 60,873 +0.04(+1.56%)
Aug 20, 2018 2.530 2.590 2.490 2.560 26,505 +0.03(+1.19%)
Aug 17, 2018 2.510 2.580 2.510 2.530 14,300 +0.01(+0.40%)
Aug 16, 2018 2.450 2.570 2.450 2.520 59,462 +0.10(+4.13%)
Aug 15, 2018 2.520 2.520 2.400 2.420 99,678 -0.15(-5.84%)
Aug 14, 2018 2.600 2.630 2.570 2.570 82,929 +0.02(+0.78%)
Aug 13, 2018 2.590 2.630 2.530 2.550 52,713 -0.01(-0.39%)
Aug 10, 2018 2.620 2.620 2.540 2.560 46,000 -0.10(-3.76%)
Aug 09, 2018 2.690 2.760 2.650 2.660 71,884 -0.04(-1.48%)
Aug 08, 2018 2.820 2.830 2.690 2.700 62,103 -0.25(-8.47%)
Aug 07, 2018 2.970 2.980 2.930 2.950 35,519 +0.05(+1.72%)
Aug 06, 2018 2.910 2.950 2.880 2.900 25,195 +0.02(+0.69%)
Aug 03, 2018 2.850 2.900 2.840 2.880 25,800 +0.05(+1.77%)
Aug 02, 2018 2.880 2.910 2.830 2.830 29,646 -0.11(-3.74%)
Aug 01, 2018 2.900 2.950 2.880 2.940 42,300 +0.12(+4.26%)
Jul 31, 2018 2.950 2.970 2.820 2.820 173,764 -0.17(-5.69%)
Jul 30, 2018 2.970 3.020 2.960 2.990 29,847 +0.02(+0.67%)
Jul 27, 2018 3.020 3.020 2.950 2.970 21,700 -0.05(-1.66%)
Jul 26, 2018 2.980 3.030 2.980 3.020 27,433 +0.05(+1.68%)
Jul 25, 2018 3.010 3.010 2.970 2.970 35,121 -0.03(-1.00%)
Jul 24, 2018 3.060 3.070 2.950 3.000 69,417 -0.02(-0.66%)
Jul 23, 2018 3.080 3.110 3.000 3.020 36,314 +0.04(+1.34%)
Jul 20, 2018 2.960 3.020 2.960 2.980 34,058 -0.01(-0.33%)
Jul 19, 2018 3.000 3.010 2.960 2.990 51,086 -0.07(-2.29%)
Jul 18, 2018 3.030 3.080 3.010 3.060 36,782 -0.08(-2.55%)
Jul 17, 2018 3.180 3.190 3.140 3.140 62,598 -0.13(-3.98%)
Jul 16, 2018 3.240 3.277 3.190 3.270 51,407 -0.03(-0.91%)
Jul 13, 2018 3.330 3.339 3.270 3.300 19,488 -0.05(-1.49%)
Jul 12, 2018 3.340 3.360 3.150 3.350 44,545 +0.04(+1.21%)
Jul 11, 2018 3.310 3.350 3.290 3.310 67,825 -0.06(-1.78%)
Jul 10, 2018 3.380 3.410 3.350 3.370 22,877 -0.06(-1.75%)
Jul 09, 2018 3.380 3.450 3.380 3.430 27,525 +0.10(+3.00%)
Jul 06, 2018 3.260 3.370 3.260 3.330 26,679 +0.03(+0.91%)
Jul 05, 2018 3.310 3.335 3.260 3.300 71,369 +0.13(+4.10%)
Jul 03, 2018 3.170 3.170 3.170 0 +0.00(+0.00%)
Jul 02, 2018 3.140 3.190 3.138 3.170 40,213 +0.04(+1.28%)
Jun 29, 2018 3.090 3.151 3.090 3.130 27,850 +0.07(+2.29%)
Jun 28, 2018 3.000 3.060 3.000 3.060 28,796 +0.06(+2.00%)
Jun 27, 2018 3.010 3.033 3.000 3.000 53,666 -0.06(-1.96%)
Jun 26, 2018 3.050 3.080 3.020 3.060 27,411 +0.02(+0.66%)
Jun 25, 2018 3.110 3.120 3.010 3.040 39,548 -0.09(-2.88%)
Jun 22, 2018 3.140 3.160 3.110 3.130 23,180 -0.04(-1.26%)
Jun 21, 2018 3.210 3.220 3.140 3.170 50,379 -0.11(-3.35%)
Jun 20, 2018 3.220 3.300 3.193 3.280 104,029 +0.10(+3.14%)
Jun 19, 2018 3.200 3.200 3.100 3.180 84,395 -0.08(-2.45%)
Jun 18, 2018 3.350 3.350 3.250 3.260 67,272 -0.14(-4.12%)
Jun 15, 2018 3.650 3.400 3.400 123,392 -0.25(-6.85%)
Jun 14, 2018 3.630 3.680 3.620 3.650 68,874 +0.00(+0.00%)
Jun 13, 2018 3.610 3.660 3.581 3.650 67,284 +0.01(+0.27%)
Jun 12, 2018 3.600 3.640 3.530 3.640 100,593 +0.10(+2.82%)
Jun 11, 2018 3.420 3.600 3.420 3.540 43,012 +0.06(+1.72%)
Jun 08, 2018 3.510 3.520 3.440 3.480 32,235 +0.00(+0.00%)
Jun 07, 2018 3.530 3.530 3.480 3.480 61,299 -0.05(-1.42%)
Jun 06, 2018 3.500 3.530 41,606 +0.08(+2.32%)
Jun 05, 2018 3.460 3.500 3.425 3.450 83,475 -0.01(-0.29%)
Jun 04, 2018 3.500 3.500 3.420 3.460 91,075 -0.12(-3.35%)
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.