Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

N/A 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 (%)
May 31, 2017 5.540 5.700 5.300 5.380 1,037,899 +0.31(+6.11%)
May 30, 2017 5.170 5.175 5.045 5.070 125,745 -0.18(-3.43%)
May 26, 2017 5.280 5.280 5.120 5.250 132,044 -0.08(-1.50%)
May 25, 2017 5.350 5.450 5.244 5.330 125,631 +0.02(+0.38%)
May 24, 2017 5.360 5.500 5.260 5.310 103,675 -0.15(-2.75%)
May 23, 2017 5.480 5.550 5.400 5.460 166,791 +0.28(+5.41%)
May 22, 2017 5.150 5.190 5.080 5.180 65,667 +0.03(+0.58%)
May 19, 2017 5.160 5.220 5.130 5.150 71,935 +0.06(+1.18%)
May 18, 2017 5.170 5.220 5.010 5.090 291,248 -0.18(-3.42%)
May 17, 2017 5.350 5.415 5.230 5.270 109,589 -0.17(-3.13%)
May 16, 2017 5.580 5.630 5.400 5.440 75,473 -0.10(-1.81%)
May 15, 2017 5.520 5.610 5.510 5.540 36,427 +0.04(+0.73%)
May 12, 2017 5.600 5.625 5.490 5.500 86,245 -0.03(-0.54%)
May 11, 2017 5.610 5.630 5.510 5.530 85,373 -0.21(-3.66%)
May 10, 2017 5.660 5.780 5.650 5.740 109,039 +0.11(+1.95%)
May 09, 2017 5.520 5.780 5.490 5.630 120,478 +0.13(+2.36%)
May 08, 2017 5.500 5.590 5.490 5.500 82,785 -0.11(-1.96%)
May 05, 2017 5.550 5.620 5.490 5.610 247,241 -0.16(-2.77%)
May 04, 2017 5.880 5.930 5.710 5.770 191,753 -0.19(-3.19%)
May 03, 2017 5.940 6.090 5.900 5.960 165,717 +0.16(+2.76%)
May 02, 2017 5.870 5.940 5.800 5.800 210,341 -0.21(-3.49%)
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.