$1.67 +0.02 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 26, 2016 | 10:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
7/25/20161.721.741.621.6591,801
7/25/201615.7716.1415.5715.93214,622
7/22/20161.751.761.701.7151,120
7/22/201615.9516.4115.6515.84343,275
7/21/20161.781.781.761.7645,947
7/21/201614.5016.0914.5015.79612,129
7/20/20161.761.781.751.7624,033
7/20/201614.0714.3113.9014.2292,717
7/19/20161.781.811.761.7723,466
7/19/201614.6214.6214.0614.17202,795
7/18/20161.791.821.781.8043,622
7/18/201614.3214.5214.2314.50113,921
7/15/20161.771.801.761.7978,013
7/15/201614.5514.5514.3114.4296,226
7/14/20161.801.841.771.80241,002
7/14/201614.7914.7914.2914.51210,139
7/13/20161.761.831.741.81181,424
7/13/201614.6414.6414.2414.4683,797
7/12/20161.731.841.731.8480,384
7/12/201614.3914.7514.2114.70323,319
7/11/20161.731.801.681.7585,231
7/11/201614.3814.4514.1114.1985,833
7/8/20161.731.781.681.77123,240
7/8/201614.2114.4714.1514.32295,735
7/7/20161.711.761.701.7657,268
7/7/201614.3514.4814.0414.10208,025
7/6/20161.731.761.691.7536,660
7/6/201614.1314.2713.9914.20171,062
7/5/20161.701.731.701.7371,414
7/5/201614.4714.4914.0014.21181,288
7/4/201614.1214.7414.1214.59140,165
7/1/20161.701.731.701.7225,372
6/30/20161.671.741.661.6842,002
6/30/201614.0714.2214.0514.10141,479
6/29/20161.661.731.621.6728,664
6/29/201613.9114.5313.9114.14126,111
6/28/20161.651.731.571.6663,302
6/28/201613.5413.8713.5413.78109,569
6/27/20161.561.591.531.5647,780
6/27/201614.0714.0813.5713.60165,933
6/24/20161.621.651.551.5936,648
6/24/201614.1414.4814.1014.14139,602
6/23/20161.641.721.621.6873,151
6/23/201614.6714.7314.5514.66171,513
6/22/20161.701.701.601.6049,291
6/22/201615.0115.1614.4614.5077,339
6/21/20161.751.761.681.6826,392
6/21/201614.7215.0314.7014.9577,654
6/20/20161.801.801.751.7828,212
6/20/201614.4814.9614.4814.86128,901
6/17/20161.711.801.711.80314,379
6/17/201614.3914.8414.3614.57824,274
6/16/20161.721.721.631.6723,713
6/16/201614.6214.7514.2914.37244,599
6/15/20161.731.741.691.74137,452
6/15/201614.5514.9114.4314.70310,281
6/14/20161.721.721.611.6450,395
6/14/201614.6014.8514.4614.60148,113
6/13/20161.721.761.631.7291,314
6/13/201614.5814.8614.4314.65163,563
6/10/20161.751.801.711.71114,707
6/10/201615.0215.0214.6014.66365,382
6/9/20161.761.801.731.7556,380
6/9/201614.9315.1414.9115.13141,027
6/8/20161.771.821.751.77256,157
6/8/201615.1915.2814.9815.14171,241
6/7/20161.791.791.711.77312,048
6/7/201614.5115.0914.5014.95277,704
6/6/20161.821.831.721.75401,168
6/6/201614.3114.5814.2114.46281,514
6/3/20161.811.851.761.8372,966
6/3/201614.4814.4913.8914.17250,677
6/2/20161.811.811.751.7594,636
6/2/201614.1014.4714.0214.43166,890
6/1/20161.831.831.801.8055,055
6/1/201614.2314.3813.9914.25111,713
5/31/20161.911.911.841.85249,486
5/31/201614.2014.4014.1114.38311,103
5/30/201614.3114.3814.2014.2025,169
5/27/20161.841.901.771.7960,718
5/27/201614.1214.3814.1114.32202,715
5/26/20161.901.921.881.88148,395
5/26/201614.2414.3314.0014.19225,522
5/25/20161.821.881.821.8522,864
5/25/201614.1214.2113.9414.16203,728
5/24/20161.801.841.781.8120,922
5/24/201614.0514.1513.6314.04695,313
5/23/20161.851.851.791.83101,198
5/20/20161.801.891.751.89106,121
5/20/201614.3514.3513.9514.14439,454
5/19/20161.761.811.741.8166,059
5/19/201614.2314.4414.0914.25178,083
5/18/20161.801.851.751.7590,860
5/18/201614.3314.5814.2914.32363,547
5/17/20161.811.871.801.82130,267
5/17/201614.7515.1514.2614.34531,956
5/16/20161.831.871.791.81171,549
5/16/201614.7314.7514.5614.74138,417
5/13/20161.841.911.761.78430,861
5/13/201614.6414.7314.4214.4860,918
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center