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 (%)
May 31, 2019 1.840 1.880 1.810 1.820 32,900 -0.05(-2.67%)
May 30, 2019 1.880 1.880 1.840 1.870 38,297 +0.00(+0.00%)
May 29, 2019 1.870 1.910 1.850 1.870 32,556 +0.01(+0.54%)
May 28, 2019 1.930 1.950 1.840 1.860 202,575 -0.09(-4.62%)
May 24, 2019 1.930 1.960 1.930 1.950 9,700 +0.04(+2.09%)
May 23, 2019 1.950 2.000 1.880 1.910 51,776 -0.13(-6.37%)
May 22, 2019 2.090 2.090 2.000 2.040 9,934 -0.05(-2.39%)
May 21, 2019 2.110 2.110 2.030 2.090 84,950 +0.03(+1.46%)
May 20, 2019 2.040 2.100 2.040 2.060 38,915 +0.00(+0.00%)
May 17, 2019 2.040 2.100 2.030 2.060 29,200 +0.00(+0.00%)
May 16, 2019 1.966 2.060 1.966 2.060 20,781 +0.12(+6.19%)
May 15, 2019 1.950 2.030 1.810 1.940 150,745 -0.01(-0.51%)
May 14, 2019 1.940 1.950 1.920 1.950 44,239 +0.00(+0.00%)
May 13, 2019 1.960 1.970 1.940 1.950 24,314 -0.05(-2.50%)
May 10, 2019 2.020 2.030 1.970 2.000 5,700 +0.00(+0.00%)
May 09, 2019 1.960 2.000 1.950 2.000 24,456 -0.01(-0.50%)
May 08, 2019 2.057 2.057 1.980 2.010 59,768 -0.04(-1.95%)
May 07, 2019 2.050 2.060 2.030 2.050 22,117 -0.01(-0.49%)
May 06, 2019 2.020 2.060 2.020 2.060 7,295 -0.02(-0.96%)
May 03, 2019 2.046 2.080 2.038 2.080 20,200 +0.06(+2.97%)
May 02, 2019 2.020 2.070 2.010 2.020 30,659 +0.00(+0.00%)
May 01, 2019 2.090 2.090 2.010 2.020 11,496 -0.08(-3.81%)
Apr 30, 2019 2.050 2.100 2.040 2.100 135,414 +0.10(+5.00%)
Apr 29, 2019 2.020 2.050 1.980 2.000 29,528 -0.02(-0.99%)
Apr 26, 2019 2.020 2.030 1.994 2.020 14,500 -0.02(-0.98%)
Apr 25, 2019 2.060 2.070 2.010 2.040 24,816 -0.01(-0.49%)
Apr 24, 2019 2.110 2.110 2.020 2.050 27,704 -0.06(-2.84%)
Apr 23, 2019 2.096 2.120 2.096 2.110 21,477 +0.01(+0.48%)
Apr 22, 2019 2.050 2.110 2.050 2.100 12,182 +0.03(+1.45%)
Apr 18, 2019 2.100 2.110 2.060 2.070 30,700 -0.04(-1.90%)
Apr 17, 2019 2.110 2.120 2.080 2.110 24,766 -0.01(-0.47%)
Apr 16, 2019 2.110 2.120 2.080 2.120 27,818 +0.06(+2.91%)
Apr 15, 2019 2.090 2.120 2.050 2.060 16,592 -0.06(-2.83%)
Apr 12, 2019 2.090 2.120 2.090 2.120 18,600 +0.02(+0.95%)
Apr 11, 2019 2.100 2.120 2.090 2.100 4,807 -0.02(-0.94%)
Apr 10, 2019 2.100 2.120 2.100 2.120 11,227 +0.01(+0.47%)
Apr 09, 2019 2.100 2.120 2.080 2.110 18,912 -0.01(-0.47%)
Apr 08, 2019 2.070 2.120 2.060 2.120 35,118 +0.06(+2.91%)
Apr 05, 2019 2.090 2.110 2.040 2.060 63,000 -0.03(-1.44%)
Apr 04, 2019 2.110 2.120 2.070 2.090 56,514 +0.01(+0.48%)
Apr 03, 2019 2.060 2.100 2.050 2.080 86,501 +0.03(+1.46%)
Apr 02, 2019 2.070 2.090 2.010 2.050 96,613 -0.01(-0.49%)
Apr 01, 2019 2.000 2.065 1.950 2.060 189,312 +0.08(+4.04%)
Mar 29, 2019 2.070 2.070 1.980 1.980 170,800 -0.07(-3.41%)
Mar 28, 2019 2.100 2.110 2.030 2.050 81,578 -0.05(-2.38%)
Mar 27, 2019 2.110 2.140 2.100 2.100 50,905 -0.02(-0.94%)
Mar 26, 2019 2.200 2.200 2.110 2.120 76,467 -0.09(-4.07%)
Mar 25, 2019 2.180 2.210 2.140 2.210 211,305 +0.08(+3.52%)
Mar 22, 2019 2.250 2.250 2.120 2.135 110,800 -0.12(-5.12%)
Mar 21, 2019 2.300 2.300 2.130 2.250 399,658 +0.08(+3.69%)
Mar 20, 2019 2.190 2.215 2.130 2.170 246,257 +0.01(+0.46%)
Mar 19, 2019 2.250 2.250 2.160 2.160 154,866 -0.06(-2.70%)
Mar 18, 2019 2.210 2.220 2.170 2.220 45,710 +0.03(+1.37%)
Mar 15, 2019 2.190 2.220 2.130 2.190 300,600 +0.06(+2.82%)
Mar 14, 2019 2.220 2.240 2.100 2.130 78,302 -0.07(-3.18%)
Mar 13, 2019 2.210 2.210 2.190 2.200 107,959 +0.06(+2.80%)
Mar 12, 2019 2.170 2.170 2.110 2.140 167,249 +0.02(+0.94%)
Mar 11, 2019 2.170 2.200 2.110 2.120 219,623 -0.03(-1.40%)
Mar 08, 2019 2.170 2.170 2.110 2.150 47,200 -0.04(-1.83%)
Mar 07, 2019 2.250 2.255 2.159 2.190 137,525 +0.04(+1.86%)
Mar 06, 2019 2.290 2.290 2.150 2.150 103,451 -0.11(-4.87%)
Mar 05, 2019 2.270 2.310 2.200 2.260 71,454 +0.00(+0.00%)
Mar 04, 2019 2.330 2.390 2.250 2.260 65,598 -0.11(-4.64%)
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.