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 (%)
Sep 30, 2020 1.530 1.530 1.490 1.510 69,488 +0.04(+2.72%)
Sep 29, 2020 1.490 1.520 1.460 1.470 146,815 +0.00(+0.00%)
Sep 28, 2020 1.500 1.500 1.470 1.470 54,022 -0.01(-0.68%)
Sep 25, 2020 1.500 1.510 1.470 1.480 55,800 -0.03(-1.99%)
Sep 24, 2020 1.510 1.540 1.500 1.510 44,815 -0.02(-1.31%)
Sep 23, 2020 1.540 1.570 1.530 1.530 41,960 -0.03(-1.92%)
Sep 22, 2020 1.570 1.582 1.550 1.560 19,818 +0.01(+0.65%)
Sep 21, 2020 1.570 1.590 1.550 1.550 74,405 -0.05(-3.13%)
Sep 18, 2020 1.610 1.640 1.600 1.600 36,400 -0.01(-0.62%)
Sep 17, 2020 1.620 1.640 1.600 1.610 84,344 -0.04(-2.42%)
Sep 16, 2020 1.660 1.660 1.620 1.650 21,986 -0.02(-1.20%)
Sep 15, 2020 1.680 1.680 1.658 1.670 54,762 +0.11(+7.05%)
Sep 14, 2020 1.620 1.620 1.560 1.560 156,165 -0.01(-0.64%)
Sep 11, 2020 1.580 1.620 1.560 1.570 51,900 -0.04(-2.48%)
Sep 10, 2020 1.590 1.610 1.580 1.610 65,501 +0.06(+3.87%)
Sep 09, 2020 1.600 1.620 1.510 1.550 119,340 -0.04(-2.52%)
Sep 08, 2020 1.540 1.600 1.528 1.590 63,421 -0.01(-0.63%)
Sep 04, 2020 1.640 1.650 1.590 1.600 40,800 -0.06(-3.61%)
Sep 03, 2020 1.670 1.670 1.630 1.660 95,349 -0.06(-3.49%)
Sep 02, 2020 1.730 1.730 1.650 1.720 197,850 -0.05(-2.82%)
Sep 01, 2020 1.680 1.770 1.680 1.770 40,648 +0.08(+4.73%)
Aug 31, 2020 1.680 1.740 1.675 1.690 140,416 -0.02(-1.17%)
Aug 28, 2020 1.710 1.730 1.700 1.710 33,700 -0.01(-0.58%)
Aug 27, 2020 1.720 1.740 1.690 1.720 40,064 +0.00(+0.00%)
Aug 26, 2020 1.660 1.720 1.660 1.720 30,733 +0.03(+1.78%)
Aug 25, 2020 1.630 1.710 1.630 1.690 41,455 +0.06(+3.68%)
Aug 24, 2020 1.720 1.730 1.630 1.630 102,875 -0.02(-1.21%)
Aug 21, 2020 1.630 1.690 1.630 1.650 42,000 -0.01(-0.60%)
Aug 20, 2020 1.700 1.710 1.650 1.660 107,013 -0.07(-4.05%)
Aug 19, 2020 1.750 1.760 1.730 1.730 18,748 -0.06(-3.35%)
Aug 18, 2020 1.760 1.790 1.760 1.790 33,634 +0.01(+0.56%)
Aug 17, 2020 1.750 1.780 1.740 1.780 20,374 +0.03(+1.71%)
Aug 14, 2020 1.760 1.780 1.750 1.750 19,000 +0.00(+0.00%)
Aug 13, 2020 1.770 1.780 1.750 1.750 54,233 +0.03(+1.74%)
Aug 12, 2020 1.750 1.770 1.720 1.720 44,235 -0.03(-1.71%)
Aug 11, 2020 1.770 1.770 1.740 1.750 71,902 -0.04(-2.23%)
Aug 10, 2020 1.780 1.820 1.740 1.790 71,500 +0.02(+1.13%)
Aug 07, 2020 1.730 1.775 1.730 1.770 32,600 -0.08(-4.32%)
Aug 06, 2020 1.790 1.850 1.790 1.850 30,937 +0.02(+1.09%)
Aug 05, 2020 1.750 1.830 1.750 1.830 88,939 +0.08(+4.57%)
Aug 04, 2020 1.740 1.770 1.720 1.750 31,322 -0.02(-1.13%)
Aug 03, 2020 1.700 1.790 1.700 1.770 47,559 +0.07(+4.12%)
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%)
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.