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 (%)
May 31, 2018 3.530 3.570 3.440 3.460 443,229 -0.03(-0.86%)
May 30, 2018 3.460 3.500 3.460 3.490 44,796 +0.05(+1.45%)
May 29, 2018 3.440 3.470 3.360 3.440 89,329 -0.09(-2.55%)
May 25, 2018 3.530 3.530 3.530 0 +0.06(+1.73%)
May 24, 2018 3.550 3.570 3.460 3.470 144,685 -0.21(-5.71%)
May 23, 2018 3.660 3.720 3.570 3.680 88,145 -0.05(-1.34%)
May 22, 2018 3.680 3.790 3.670 3.730 181,324 +0.00(+0.00%)
May 21, 2018 3.630 3.750 3.630 3.730 71,662 +0.06(+1.63%)
May 18, 2018 3.620 3.670 3.597 3.670 70,985 -0.02(-0.54%)
May 17, 2018 3.610 3.700 3.590 3.690 121,083 +0.00(+0.00%)
May 16, 2018 3.600 3.720 3.581 3.690 88,802 +0.09(+2.50%)
May 15, 2018 3.600 3.630 3.580 3.600 63,482 -0.05(-1.37%)
May 14, 2018 3.670 3.740 3.650 3.650 80,796 +0.00(+0.00%)
May 11, 2018 3.670 3.725 3.640 3.650 46,237 +0.02(+0.55%)
May 10, 2018 3.660 3.680 3.610 3.630 152,269 +0.01(+0.28%)
May 09, 2018 3.670 3.710 3.600 3.620 30,568 -0.05(-1.36%)
May 08, 2018 3.680 3.680 3.600 3.670 136,058 -0.05(-1.34%)
May 07, 2018 3.710 3.765 3.690 3.720 31,067 +0.01(+0.27%)
May 04, 2018 3.650 3.770 3.650 3.710 32,558 +0.00(+0.00%)
May 03, 2018 3.690 3.730 3.650 3.710 33,867 +0.04(+1.09%)
May 02, 2018 3.650 3.680 3.630 3.670 49,407 +0.07(+1.94%)
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.