MECHEL OAO $3.84

up +0.07


21/5/2013 09:21 AM  |  NYSE : MTL  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

MTL historical data

Date Open High Low Close Volume
5/20/2013 3.66 3.84 3.65 3.77 15994
5/17/2013 3.60 3.76 3.58 3.65 26330
5/16/2013 3.53 3.65 3.45 3.52 64916
5/15/2013 3.72 3.75 3.65 3.68 28498
5/14/2013 3.99 4.00 3.73 3.81 38832
5/13/2013 4.20 4.24 4.00 4.03 23342
5/10/2013 4.29 4.36 4.22 4.30 21023
5/9/2013 4.27 4.37 4.18 4.28 19399
5/8/2013 4.11 4.30 4.09 4.29 26475
5/7/2013 4.12 4.17 4.05 4.08 25580
5/6/2013 4.07 4.10 3.94 3.97 11308
5/3/2013 3.96 4.07 3.92 4.00 27110
5/2/2013 4.00 4.03 3.78 3.80 20975
5/1/2013 4.02 4.02 3.88 3.95 12068
4/30/2013 4.06 4.10 3.97 4.08 22741
4/29/2013 3.93 4.11 3.90 4.10 19480
4/26/2013 4.05 4.06 3.83 3.83 22883
4/25/2013 3.90 4.13 3.85 4.08 40227
4/24/2013 3.78 3.89 3.72 3.85 26052
4/23/2013 3.61 3.78 3.56 3.71 21423
4/22/2013 3.68 3.73 3.55 3.61 34181
4/19/2013 3.79 3.81 3.60 3.70 13850
4/18/2013 3.84 3.86 3.72 3.78 24192
4/17/2013 3.96 3.99 3.68 3.78 32185
4/16/2013 4.19 4.24 4.00 4.02 35986
4/15/2013 3.98 4.27 3.87 3.94 40921
4/12/2013 4.39 4.43 4.21 4.30 25278
4/11/2013 4.75 4.76 4.40 4.49 24723
4/10/2013 4.61 4.99 4.61 4.76 44915
4/9/2013 4.35 4.60 4.34 4.55 20315
4/8/2013 4.45 4.50 4.26 4.32 19321
4/5/2013 4.44 4.52 4.39 4.48 11550
4/4/2013 4.49 4.68 4.46 4.52 32597
4/3/2013 4.51 4.56 4.40 4.47 33917
4/2/2013 4.91 4.91 4.58 4.63 44395
4/1/2013 5.01 5.05 4.88 4.94 9809
3/28/2013 5.11 5.14 4.89 5.06 24017
3/27/2013 4.98 5.18 4.86 5.12 25010
3/26/2013 5.06 5.14 5.01 5.03 26818
3/25/2013 5.28 5.29 4.92 5.13 25532
3/22/2013 5.38 5.40 5.24 5.27 13092
3/21/2013 5.37 5.51 5.27 5.41 24478
3/20/2013 5.32 5.45 5.15 5.44 33835
3/19/2013 5.54 5.56 5.20 5.26 21689
3/18/2013 5.55 5.66 5.51 5.60 22996
3/15/2013 5.26 5.69 5.22 5.69 57149
3/14/2013 5.27 5.32 5.11 5.17 23710
3/13/2013 5.43 5.44 5.17 5.27 19851
3/12/2013 5.42 5.49 5.33 5.39 8079
3/11/2013 5.52 5.55 5.36 5.40 15122
3/8/2013 5.45 5.66 5.41 5.65 12598
3/7/2013 5.42 5.46 5.35 5.42 11089
3/6/2013 5.40 5.50 5.35 5.46 13492
3/5/2013 5.31 5.38 5.26 5.33 17663
3/4/2013 5.37 5.39 5.15 5.24 11407
3/1/2013 5.46 5.50 5.35 5.43 14382
2/28/2013 5.62 5.65 5.45 5.49 14720
2/27/2013 5.60 5.71 5.45 5.65 20175
2/26/2013 5.72 5.76 5.45 5.58 16138
2/25/2013 5.85 5.87 5.61 5.65 12519
2/22/2013 5.79 5.79 5.45 5.73 20193
2/21/2013 5.89 5.90 5.65 5.72 26015
2/20/2013 6.19 6.19 5.91 5.92 28265
2/19/2013 6.24 6.29 6.13 6.24 14275
2/15/2013 6.32 6.33 6.12 6.17 11764
2/14/2013 6.35 6.39 6.29 6.32 9207
2/13/2013 6.40 6.44 6.32 6.38 17675
2/12/2013 6.35 6.39 6.25 6.32 8118
2/11/2013 6.36 6.37 6.21 6.32 14130
2/8/2013 6.40 6.43 6.26 6.34 10781
2/7/2013 6.54 6.58 6.36 6.39 9034
2/6/2013 6.45 6.63 6.37 6.58 9972
2/5/2013 6.54 6.56 6.39 6.49 7696
2/4/2013 6.63 6.64 6.41 6.44 12710
2/1/2013 6.80 6.82 6.67 6.72 10527
1/31/2013 6.51 6.75 6.43 6.75 25933
1/30/2013 6.71 6.82 6.43 6.49 24419
1/29/2013 6.73 6.93 6.73 6.81 15040
1/28/2013 6.88 6.93 6.74 6.77 11819
1/25/2013 6.85 6.88 6.70 6.82 15141
1/24/2013 6.92 6.96 6.65 6.73 17769
1/23/2013 7.03 7.05 6.80 6.91 9926
1/22/2013 7.04 7.11 6.85 7.01 19930
1/18/2013 7.09 7.16 6.96 7.08 11843
1/17/2013 7.15 7.22 7.06 7.09 15142
1/16/2013 6.97 7.15 6.87 7.11 21378
1/15/2013 6.94 7.03 6.86 7.00 12004
1/14/2013 7.03 7.13 6.84 7.00 14372
1/11/2013 7.10 7.12 6.89 6.91 11413
1/10/2013 7.13 7.26 7.06 7.10 15331
1/9/2013 7.06 7.19 7.04 7.11 13404
1/8/2013 7.32 7.38 6.95 7.06 21056
1/7/2013 7.31 7.47 7.24 7.40 20344
1/4/2013 7.25 7.39 7.21 7.36 9941
1/3/2013 7.28 7.45 7.21 7.24 16467
1/2/2013 7.16 7.40 7.16 7.33 22983
12/31/2012 6.75 6.95 6.70 6.93 9388
12/28/2012 6.67 6.84 6.67 6.77 9164
12/27/2012 6.81 6.85 6.66 6.72 11549
12/26/2012 6.63 6.82 6.57 6.76 7780
Marketplace
Trading Center