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 (%)
Oct 31, 2019 1.870 1.870 1.840 1.860 70,244 -0.01(-0.53%)
Oct 30, 2019 1.860 1.870 1.840 1.870 33,853 +0.08(+4.47%)
Oct 29, 2019 1.840 1.870 1.740 1.790 78,638 -0.08(-4.28%)
Oct 28, 2019 1.860 1.870 1.820 1.870 54,758 +0.02(+1.08%)
Oct 25, 2019 1.830 1.870 1.810 1.850 30,000 -0.01(-0.54%)
Oct 24, 2019 1.890 1.890 1.825 1.860 44,140 -0.01(-0.53%)
Oct 23, 2019 1.850 1.880 1.850 1.870 15,659 -0.04(-2.09%)
Oct 22, 2019 1.850 1.910 1.850 1.910 47,759 +0.03(+1.60%)
Oct 21, 2019 1.900 1.900 1.880 1.880 38,182 +0.02(+1.08%)
Oct 18, 2019 1.870 1.880 1.850 1.860 31,800 +0.00(+0.00%)
Oct 17, 2019 1.870 1.870 1.850 1.860 22,891 +0.02(+1.09%)
Oct 16, 2019 1.800 1.850 1.800 1.840 113,081 +0.03(+1.66%)
Oct 15, 2019 1.830 1.850 1.810 1.810 65,155 -0.04(-2.16%)
Oct 14, 2019 1.830 1.860 1.820 1.850 27,184 +0.03(+1.65%)
Oct 11, 2019 1.870 1.883 1.820 1.820 32,700 -0.01(-0.55%)
Oct 10, 2019 1.860 1.870 1.830 1.830 42,274 -0.01(-0.33%)
Oct 09, 2019 1.840 1.850 1.830 1.836 12,578 -0.01(-0.76%)
Oct 08, 2019 1.850 1.850 1.820 1.850 17,493 +0.02(+1.09%)
Oct 07, 2019 1.830 1.840 1.820 1.830 8,505 +0.00(+0.00%)
Oct 04, 2019 1.840 1.842 1.820 1.830 38,300 +0.00(+0.00%)
Oct 03, 2019 1.820 1.840 1.810 1.830 31,640 +0.01(+0.55%)
Oct 02, 2019 1.880 1.880 1.820 1.820 55,089 -0.03(-1.62%)
Oct 01, 2019 1.870 1.890 1.850 1.850 32,677 -0.02(-1.07%)
Sep 30, 2019 1.910 1.920 1.860 1.870 26,986 -0.09(-4.59%)
Sep 27, 2019 1.970 1.980 1.950 1.960 34,700 -0.02(-1.01%)
Sep 26, 2019 1.930 2.000 1.930 1.980 88,841 +0.04(+2.06%)
Sep 25, 2019 1.940 1.990 1.930 1.940 20,616 -0.04(-2.02%)
Sep 24, 2019 2.060 2.060 1.960 1.980 26,575 -0.03(-1.49%)
Sep 23, 2019 2.010 2.050 1.990 2.010 74,311 -0.04(-1.95%)
Sep 20, 2019 2.020 2.060 2.020 2.050 152,000 -0.01(-0.49%)
Sep 19, 2019 2.020 2.070 2.020 2.060 54,002 +0.04(+1.98%)
Sep 18, 2019 1.960 2.030 1.960 2.020 106,409 +0.08(+4.12%)
Sep 17, 2019 1.960 1.970 1.940 1.940 61,784 +0.00(+0.00%)
Sep 16, 2019 1.960 1.988 1.940 1.940 31,492 -0.01(-0.51%)
Sep 13, 2019 1.940 1.960 1.920 1.950 53,500 -0.03(-1.27%)
Sep 12, 2019 1.970 1.980 1.930 1.975 68,704 +0.03(+1.28%)
Sep 11, 2019 1.950 1.950 1.930 1.950 12,467 +0.02(+1.04%)
Sep 10, 2019 1.870 1.940 1.870 1.930 58,292 +0.09(+4.89%)
Sep 09, 2019 1.880 1.890 1.820 1.840 116,784 +0.02(+1.10%)
Sep 06, 2019 1.810 1.850 1.810 1.820 15,800 -0.03(-1.62%)
Sep 05, 2019 1.820 1.860 1.820 1.850 14,139 +0.00(+0.00%)
Sep 04, 2019 1.800 1.870 1.800 1.850 22,865 +0.08(+4.52%)
Sep 03, 2019 1.710 1.770 1.710 1.770 30,548 +0.02(+1.14%)
Aug 30, 2019 1.780 1.780 1.710 1.750 56,200 -0.03(-1.69%)
Aug 29, 2019 1.810 1.810 1.780 1.780 9,186 -0.06(-3.26%)
Aug 28, 2019 1.800 1.840 1.800 1.840 11,234 +0.03(+1.66%)
Aug 27, 2019 1.860 1.860 1.750 1.810 118,905 -0.08(-4.23%)
Aug 26, 2019 1.780 1.900 1.780 1.890 180,178 +0.13(+7.39%)
Aug 23, 2019 1.780 1.840 1.760 1.760 82,400 +0.05(+2.92%)
Aug 22, 2019 1.680 1.730 1.630 1.710 131,010 +0.09(+5.56%)
Aug 21, 2019 1.650 1.660 1.570 1.620 117,157 +0.02(+1.25%)
Aug 20, 2019 1.530 1.630 1.530 1.600 64,536 +0.02(+1.27%)
Aug 19, 2019 1.650 1.650 1.570 1.580 70,003 -0.06(-3.66%)
Aug 16, 2019 1.810 1.810 1.640 1.640 84,500 -0.16(-8.89%)
Aug 15, 2019 1.810 1.850 1.800 1.800 88,782 -0.05(-2.70%)
Aug 14, 2019 1.820 1.910 1.820 1.850 33,155 -0.01(-0.54%)
Aug 13, 2019 1.860 1.900 1.839 1.860 14,488 -0.04(-2.11%)
Aug 12, 2019 1.880 1.910 1.880 1.900 19,261 +0.04(+2.15%)
Aug 09, 2019 1.920 1.920 1.860 1.860 25,600 -0.06(-3.12%)
Aug 08, 2019 1.860 1.930 1.860 1.920 20,551 +0.05(+2.67%)
Aug 07, 2019 1.920 1.920 1.860 1.870 33,380 -0.05(-2.60%)
Aug 06, 2019 1.950 1.970 1.920 1.920 13,334 -0.08(-4.00%)
Aug 05, 2019 2.050 2.050 1.970 2.000 18,897 -0.05(-2.44%)
Aug 02, 2019 2.050 2.070 2.020 2.050 73,000 -0.02(-0.97%)
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.