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 (%)
Jul 31, 2020 1.730 1.760 1.680 1.700 165,800 -0.06(-3.41%)
Jul 30, 2020 1.740 1.760 1.730 1.760 23,239 +0.00(+0.00%)
Jul 29, 2020 1.800 1.800 1.760 1.760 45,069 +0.02(+1.15%)
Jul 28, 2020 1.800 1.800 1.740 1.740 40,638 -0.09(-4.92%)
Jul 27, 2020 1.820 1.830 1.800 1.830 23,762 +0.05(+2.81%)
Jul 24, 2020 1.760 1.790 1.760 1.780 29,700 +0.02(+1.14%)
Jul 23, 2020 1.800 1.820 1.760 1.760 60,263 -0.03(-1.68%)
Jul 22, 2020 1.840 1.840 1.790 1.790 54,229 -0.10(-5.29%)
Jul 21, 2020 1.850 1.910 1.840 1.890 124,586 +0.18(+10.53%)
Jul 20, 2020 1.760 1.760 1.710 1.710 65,779 +0.03(+1.79%)
Jul 17, 2020 1.700 1.710 1.670 1.680 17,500 +0.03(+1.82%)
Jul 16, 2020 1.730 1.730 1.640 1.650 154,435 -0.03(-1.79%)
Jul 15, 2020 1.730 1.740 1.680 1.680 86,626 +0.00(+0.00%)
Jul 14, 2020 1.700 1.740 1.680 1.680 103,956 -0.07(-4.00%)
Jul 13, 2020 1.760 1.790 1.730 1.750 35,104 -0.02(-1.13%)
Jul 10, 2020 1.760 1.790 1.760 1.770 40,000 +0.05(+2.91%)
Jul 09, 2020 1.790 1.800 1.720 1.720 62,843 -0.01(-0.58%)
Jul 08, 2020 1.780 1.820 1.730 1.730 52,732 +0.00(+0.00%)
Jul 07, 2020 1.780 1.800 1.730 1.730 33,222 -0.08(-4.42%)
Jul 06, 2020 1.790 1.810 1.780 1.810 35,953 +0.04(+2.26%)
Jul 02, 2020 1.840 1.840 1.761 1.770 110,000 +0.03(+1.72%)
Jul 01, 2020 1.710 1.750 1.690 1.740 70,181 +0.02(+1.16%)
Jun 30, 2020 1.810 1.810 1.720 1.720 49,988 -0.09(-4.97%)
Jun 29, 2020 1.820 1.820 1.780 1.810 35,778 +0.04(+2.26%)
Jun 26, 2020 1.860 1.860 1.770 1.770 30,400 -0.05(-2.75%)
Jun 25, 2020 1.840 1.860 1.810 1.820 77,069 +0.02(+1.11%)
Jun 24, 2020 1.820 1.911 1.800 1.800 26,742 -0.06(-3.23%)
Jun 23, 2020 1.890 1.910 1.860 1.860 73,081 +0.00(+0.00%)
Jun 22, 2020 1.900 1.900 1.850 1.860 102,638 +0.02(+1.09%)
Jun 19, 2020 1.900 1.900 1.840 1.840 34,900 +0.01(+0.55%)
Jun 18, 2020 1.860 1.900 1.830 1.830 43,485 -0.06(-3.17%)
Jun 17, 2020 1.920 1.930 1.880 1.890 49,018 +0.03(+1.61%)
Jun 16, 2020 1.940 1.960 1.860 1.860 94,866 -0.04(-2.11%)
Jun 15, 2020 1.840 1.970 1.820 1.900 198,927 +0.08(+4.40%)
Jun 12, 2020 1.920 1.920 1.800 1.820 16,600 +0.00(+0.00%)
Jun 11, 2020 1.850 1.860 1.770 1.820 98,097 -0.11(-5.70%)
Jun 10, 2020 2.010 2.010 1.930 1.930 44,964 -0.04(-2.03%)
Jun 09, 2020 2.020 2.020 1.960 1.970 79,778 -0.06(-2.96%)
Jun 08, 2020 2.050 2.050 1.990 2.030 70,130 -0.01(-0.49%)
Jun 05, 2020 1.990 2.070 1.990 2.040 75,200 +0.04(+2.00%)
Jun 04, 2020 1.990 2.090 1.900 2.000 115,880 +0.00(+0.00%)
Jun 03, 2020 2.000 2.030 1.940 2.000 102,306 +0.10(+5.26%)
Jun 02, 2020 1.900 1.930 1.880 1.900 112,506 +0.00(+0.00%)
Jun 01, 2020 1.840 1.900 1.840 1.900 49,189 +0.09(+4.97%)
May 29, 2020 1.890 1.910 1.800 1.810 471,600 -0.08(-4.23%)
May 28, 2020 1.810 1.910 1.810 1.890 122,049 +0.06(+3.28%)
May 27, 2020 1.810 1.900 1.760 1.830 96,936 +0.09(+5.17%)
May 26, 2020 1.800 1.802 1.740 1.740 182,269 -0.06(-3.33%)
May 22, 2020 1.770 1.810 1.740 1.800 68,500 -0.01(-0.55%)
May 21, 2020 1.780 1.820 1.760 1.810 119,146 +0.08(+4.62%)
May 20, 2020 1.720 1.760 1.710 1.730 74,487 +0.03(+1.76%)
May 19, 2020 1.700 1.720 1.680 1.700 48,255 +0.04(+2.41%)
May 18, 2020 1.690 1.700 1.640 1.660 58,779 +0.06(+3.75%)
May 15, 2020 1.600 1.630 1.590 1.600 40,700 -0.02(-1.23%)
May 14, 2020 1.570 1.620 1.560 1.620 123,464 +0.06(+3.85%)
May 13, 2020 1.640 1.650 1.560 1.560 57,932 -0.04(-2.50%)
May 12, 2020 1.690 1.700 1.600 1.600 107,096 -0.04(-2.44%)
May 11, 2020 1.620 1.680 1.620 1.640 33,921 -0.06(-3.53%)
May 08, 2020 1.660 1.700 1.660 1.700 47,100 +0.06(+3.66%)
May 07, 2020 1.680 1.680 1.640 1.640 56,930 +0.01(+0.61%)
May 06, 2020 1.690 1.690 1.610 1.630 72,640 -0.06(-3.55%)
May 05, 2020 1.690 1.730 1.630 1.690 118,562 +0.04(+2.42%)
May 04, 2020 1.670 1.670 1.625 1.650 89,083 +0.08(+5.10%)
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.