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 (%)
Jan 31, 2020 3.100 3.100 2.930 3.010 159,600 -0.14(-4.44%)
Jan 30, 2020 3.130 3.170 3.090 3.150 98,023 +0.02(+0.64%)
Jan 29, 2020 3.180 3.200 3.100 3.130 92,638 -0.13(-3.99%)
Jan 28, 2020 3.210 3.290 3.190 3.260 180,630 +0.17(+5.50%)
Jan 27, 2020 3.050 3.100 3.020 3.090 120,325 -0.11(-3.44%)
Jan 24, 2020 3.150 3.260 3.150 3.200 184,000 +0.06(+1.91%)
Jan 23, 2020 3.070 3.180 3.050 3.140 237,303 -0.06(-1.88%)
Jan 22, 2020 3.320 3.350 3.120 3.200 292,231 -0.13(-3.90%)
Jan 21, 2020 3.300 3.430 3.240 3.330 450,569 +0.21(+6.73%)
Jan 17, 2020 3.100 3.180 3.082 3.120 125,000 -0.01(-0.32%)
Jan 16, 2020 3.050 3.160 3.040 3.130 239,129 +0.27(+9.44%)
Jan 15, 2020 3.000 3.020 2.860 2.860 147,667 -0.03(-1.04%)
Jan 14, 2020 2.810 2.910 2.760 2.890 259,774 +0.07(+2.48%)
Jan 13, 2020 2.850 2.901 2.800 2.820 347,541 -0.09(-3.09%)
Jan 10, 2020 3.000 3.020 2.900 2.910 310,100 -0.07(-2.35%)
Jan 09, 2020 2.950 3.010 2.900 2.980 488,447 +0.01(+0.34%)
Jan 08, 2020 3.210 3.290 2.910 2.970 1,341,704 +0.27(+10.00%)
Jan 07, 2020 2.880 3.160 2.610 2.700 840,186 -0.04(-1.46%)
Jan 06, 2020 2.230 3.180 2.220 2.740 2,073,087 +0.73(+36.32%)
Jan 03, 2020 2.010 2.020 1.974 2.010 23,300 -0.01(-0.50%)
Jan 02, 2020 2.050 2.060 2.020 2.020 43,992 -0.04(-1.94%)
Dec 31, 2019 2.030 2.070 2.030 2.060 55,300 +0.04(+2.23%)
Dec 30, 2019 1.970 2.020 1.970 2.015 40,299 +0.10(+4.95%)
Dec 27, 2019 1.930 1.960 1.920 1.920 79,900 -0.03(-1.29%)
Dec 26, 2019 1.940 1.950 1.930 1.945 14,941 +0.02(+0.78%)
Dec 24, 2019 1.950 1.950 1.930 1.930 6,400 +0.01(+0.52%)
Dec 23, 2019 1.920 1.920 1.910 1.920 24,318 -0.03(-1.54%)
Dec 20, 2019 1.920 1.950 1.910 1.950 106,900 +0.03(+1.56%)
Dec 19, 2019 1.880 1.920 1.880 1.920 28,590 +0.00(+0.00%)
Dec 18, 2019 1.900 1.920 1.870 1.920 57,987 +0.02(+1.05%)
Dec 17, 2019 1.860 1.900 1.860 1.900 36,910 +0.03(+1.60%)
Dec 16, 2019 1.870 1.900 1.870 1.870 36,223 -0.02(-1.06%)
Dec 13, 2019 1.900 1.920 1.890 1.890 54,200 +0.01(+0.53%)
Dec 12, 2019 1.920 1.940 1.870 1.880 166,217 -0.04(-2.08%)
Dec 11, 2019 1.930 1.930 1.900 1.920 104,434 +0.00(+0.00%)
Dec 10, 2019 1.890 1.930 1.890 1.920 18,753 +0.03(+1.59%)
Dec 09, 2019 1.880 1.910 1.880 1.890 10,762 +0.01(+0.53%)
Dec 06, 2019 1.870 1.900 1.870 1.880 12,900 -0.02(-1.05%)
Dec 05, 2019 1.880 1.900 1.870 1.900 13,560 +0.04(+2.15%)
Dec 04, 2019 1.850 1.880 1.850 1.860 32,910 +0.01(+0.54%)
Dec 03, 2019 1.870 1.870 1.830 1.850 9,813 -0.03(-1.60%)
Dec 02, 2019 1.860 1.900 1.860 1.880 21,544 +0.03(+1.62%)
Nov 29, 2019 1.870 1.910 1.850 1.850 12,600 -0.06(-3.14%)
Nov 27, 2019 1.900 1.910 1.890 1.910 16,100 +0.07(+3.80%)
Nov 26, 2019 1.880 1.890 1.840 1.840 42,470 -0.04(-2.13%)
Nov 25, 2019 1.860 1.880 1.860 1.880 34,396 +0.03(+1.62%)
Nov 22, 2019 1.860 1.860 1.790 1.850 20,400 +0.00(+0.00%)
Nov 21, 2019 1.870 1.870 1.840 1.850 16,157 +0.03(+1.65%)
Nov 20, 2019 1.850 1.870 1.810 1.820 51,165 -0.03(-1.62%)
Nov 19, 2019 1.850 1.850 1.800 1.850 18,087 -0.03(-1.60%)
Nov 18, 2019 1.840 1.880 1.840 1.880 26,603 +0.06(+3.30%)
Nov 15, 2019 1.800 1.850 1.800 1.820 25,400 +0.02(+1.11%)
Nov 14, 2019 1.830 1.840 1.765 1.800 89,758 -0.02(-1.10%)
Nov 13, 2019 1.880 1.890 1.820 1.820 82,717 -0.08(-4.21%)
Nov 12, 2019 1.900 1.930 1.880 1.900 23,968 -0.01(-0.52%)
Nov 11, 2019 1.900 1.930 1.890 1.910 29,412 +0.01(+0.53%)
Nov 08, 2019 1.910 1.920 1.890 1.900 22,800 +0.01(+0.53%)
Nov 07, 2019 1.930 1.930 1.890 1.890 20,625 +0.05(+2.72%)
Nov 06, 2019 1.840 1.860 1.840 1.840 84,342 +0.00(+0.00%)
Nov 05, 2019 1.880 1.890 1.840 1.840 22,327 -0.04(-2.13%)
Nov 04, 2019 1.850 1.890 1.850 1.880 30,619 +0.02(+1.08%)
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.