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 (%)
Apr 30, 2020 1.750 1.750 1.580 1.590 388,030 -0.16(-9.14%)
Apr 29, 2020 1.760 1.780 1.740 1.750 71,018 +0.07(+4.17%)
Apr 28, 2020 1.780 1.780 1.670 1.680 165,173 -0.10(-5.62%)
Apr 27, 2020 1.740 1.815 1.690 1.780 119,960 +0.00(+0.00%)
Apr 24, 2020 1.820 1.850 1.730 1.780 87,900 -0.02(-1.11%)
Apr 23, 2020 1.750 1.830 1.720 1.800 103,140 +0.13(+7.78%)
Apr 22, 2020 1.800 1.800 1.630 1.670 240,998 -0.03(-1.76%)
Apr 21, 2020 1.630 1.700 1.600 1.700 118,490 +0.07(+4.29%)
Apr 20, 2020 1.750 1.755 1.630 1.630 31,475 -0.12(-6.86%)
Apr 17, 2020 1.690 1.760 1.690 1.750 74,500 +0.11(+6.71%)
Apr 16, 2020 1.740 1.740 1.640 1.640 76,807 +0.01(+0.61%)
Apr 15, 2020 1.650 1.660 1.600 1.630 59,319 -0.10(-5.78%)
Apr 14, 2020 1.760 1.780 1.680 1.730 179,176 -0.03(-1.70%)
Apr 13, 2020 1.760 1.760 1.730 1.760 53,712 +0.05(+2.92%)
Apr 09, 2020 1.760 1.800 1.670 1.710 57,200 -0.02(-1.16%)
Apr 08, 2020 1.690 1.770 1.685 1.730 90,259 +0.07(+4.22%)
Apr 07, 2020 1.690 1.726 1.650 1.660 53,060 +0.03(+1.84%)
Apr 06, 2020 1.600 1.650 1.570 1.630 75,053 +0.10(+6.54%)
Apr 03, 2020 1.550 1.560 1.500 1.530 85,000 +0.06(+4.08%)
Apr 02, 2020 1.440 1.500 1.430 1.470 78,459 +0.05(+3.52%)
Apr 01, 2020 1.440 1.490 1.400 1.420 78,071 +0.00(+0.00%)
Mar 31, 2020 1.450 1.510 1.400 1.420 162,187 +0.12(+9.23%)
Mar 30, 2020 1.430 1.440 1.280 1.300 345,505 -0.10(-7.14%)
Mar 27, 2020 1.410 1.430 1.370 1.400 187,300 -0.01(-0.71%)
Mar 26, 2020 1.560 1.580 1.400 1.410 250,694 -0.15(-9.62%)
Mar 25, 2020 1.490 1.580 1.420 1.560 74,199 +0.05(+3.31%)
Mar 24, 2020 1.370 1.521 1.370 1.510 89,794 +0.20(+15.27%)
Mar 23, 2020 1.350 1.400 1.300 1.310 175,373 +0.01(+0.77%)
Mar 20, 2020 1.400 1.410 1.280 1.300 123,300 -0.07(-5.11%)
Mar 19, 2020 1.350 1.400 1.280 1.370 208,422 +0.02(+1.48%)
Mar 18, 2020 1.360 1.410 1.300 1.350 165,023 -0.17(-11.18%)
Mar 17, 2020 1.510 1.580 1.500 1.520 250,940 +0.01(+0.66%)
Mar 16, 2020 1.700 1.700 1.510 1.510 271,290 -0.14(-8.48%)
Mar 13, 2020 1.730 1.770 1.600 1.650 361,500 +0.19(+13.01%)
Mar 12, 2020 1.540 1.640 1.460 1.460 406,012 -0.45(-23.56%)
Mar 11, 2020 2.010 2.035 1.900 1.910 165,027 -0.28(-12.79%)
Mar 10, 2020 2.230 2.250 2.070 2.190 193,652 +0.20(+10.05%)
Mar 09, 2020 2.020 2.160 1.960 1.990 166,320 -0.39(-16.39%)
Mar 06, 2020 2.540 2.580 2.360 2.380 121,800 -0.22(-8.46%)
Mar 05, 2020 2.680 2.750 2.580 2.600 107,972 -0.09(-3.35%)
Mar 04, 2020 2.770 2.779 2.690 2.690 281,546 +0.12(+4.67%)
Mar 03, 2020 2.650 2.710 2.540 2.570 180,086 +0.04(+1.58%)
Mar 02, 2020 2.630 2.640 2.500 2.530 113,943 +0.19(+8.12%)
Feb 28, 2020 2.590 2.640 2.340 2.340 583,000 -0.38(-13.97%)
Feb 27, 2020 2.880 2.930 2.720 2.720 166,740 -0.34(-11.11%)
Feb 26, 2020 3.040 3.100 2.980 3.060 666,513 +0.02(+0.66%)
Feb 25, 2020 3.060 3.084 3.010 3.040 86,174 -0.01(-0.33%)
Feb 24, 2020 3.130 3.130 3.017 3.050 105,259 -0.12(-3.79%)
Feb 21, 2020 3.150 3.190 3.140 3.170 23,700 +0.02(+0.63%)
Feb 20, 2020 3.220 3.220 3.130 3.150 60,422 -0.08(-2.48%)
Feb 19, 2020 3.220 3.240 3.190 3.230 73,935 -0.01(-0.31%)
Feb 18, 2020 3.190 3.270 3.130 3.240 397,364 +0.10(+3.18%)
Feb 14, 2020 3.170 3.190 3.120 3.140 33,100 +0.00(+0.00%)
Feb 13, 2020 3.180 3.180 3.120 3.140 32,944 -0.08(-2.48%)
Feb 12, 2020 3.140 3.260 3.130 3.220 172,076 +0.11(+3.54%)
Feb 11, 2020 3.100 3.120 3.080 3.110 86,261 +0.09(+2.98%)
Feb 10, 2020 3.030 3.070 3.000 3.020 93,958 -0.01(-0.33%)
Feb 07, 2020 3.070 3.070 3.020 3.030 70,400 -0.05(-1.62%)
Feb 06, 2020 3.120 3.130 3.070 3.080 84,794 -0.07(-2.22%)
Feb 05, 2020 3.120 3.150 3.080 3.150 128,436 +0.05(+1.61%)
Feb 04, 2020 3.030 3.120 3.030 3.100 86,386 +0.08(+2.65%)
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.