Mechel Shs Sponsored American Deposit Share Repr 1 Sh $1.99

up +0.17


17/4/2014 06:40 PM  |  NYSE : MTL  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
4/17/20141.812.001.781.99779,343
4/16/20141.781.891.751.82787,508
4/15/20141.871.871.771.79667,503
4/14/20141.911.911.841.85490,948
4/11/20141.871.911.841.86462,949
4/10/20141.921.971.851.87592,972
4/9/20141.871.921.861.92873,450
4/8/20141.831.891.821.841,350,880
4/7/20142.002.001.801.851,730,110
4/4/20142.032.041.962.001,622,260
4/3/20142.112.112.002.011,416,280
4/2/20142.052.122.012.11626,561
4/1/20142.102.112.002.051,147,040
3/31/20142.042.142.032.071,402,340
3/28/20142.082.111.972.031,948,030
3/27/20142.092.162.042.111,405,780
3/26/20142.092.162.032.071,562,380
3/25/20142.032.051.962.022,689,100
3/24/20142.022.121.912.001,616,020
3/21/20141.882.151.862.045,253,960
3/20/20141.831.911.771.881,384,380
3/19/20141.791.881.771.851,129,510
3/18/20141.731.831.731.811,080,190
3/17/20141.761.771.701.74526,865
3/14/20141.611.751.561.721,272,380
3/13/20141.791.811.651.661,459,930
3/12/20141.761.801.751.75653,302
3/11/20141.821.831.751.761,805,610
3/10/20141.861.881.781.81997,131
3/7/20141.821.891.791.872,096,250
3/6/20141.741.891.741.822,124,210
3/5/20141.741.761.681.731,535,870
3/4/20141.801.801.641.742,606,850
3/3/20141.651.831.571.725,656,710
2/28/20141.751.901.691.907,159,730
2/27/20141.851.911.831.882,693,120
2/26/20142.082.081.891.962,441,780
2/25/20142.152.152.002.07815,537
2/24/20142.072.172.032.17927,225
2/21/20142.072.082.062.07354,796
2/20/20142.072.102.062.06407,563
2/19/20142.062.132.042.061,802,380
2/18/20142.062.152.052.11718,072
2/14/20142.152.152.122.14940,636
2/13/20142.062.182.052.121,279,530
2/12/20142.022.202.012.121,574,700
2/11/20142.022.131.992.043,539,740
2/10/20142.022.021.962.01829,493
2/7/20142.042.051.962.01633,563
2/6/20141.982.051.962.04946,186
2/5/20141.951.991.921.96976,958
2/4/20141.922.001.921.941,157,180
2/3/20141.952.031.911.911,838,740
1/31/20142.012.031.921.941,727,480
1/30/20142.012.051.952.02774,527
1/29/20142.052.051.992.01803,740
1/28/20142.032.061.992.06767,217
1/27/20142.012.061.952.021,232,970
1/24/20142.052.101.982.021,646,550
1/23/20142.142.152.052.09985,708
1/22/20142.162.212.122.16633,065
1/21/20142.222.242.112.181,958,060
1/17/20142.272.272.182.22798,774
1/16/20142.322.332.212.26904,717
1/15/20142.252.332.232.31554,013
1/14/20142.202.262.182.23412,890
1/13/20142.282.282.182.201,315,160
1/10/20142.342.342.252.26866,905
1/9/20142.272.382.272.281,555,600
1/8/20142.362.382.282.291,156,880
1/7/20142.392.422.362.36776,831
1/6/20142.422.442.372.391,038,340
1/3/20142.492.532.432.43505,069
1/2/20142.552.562.442.461,368,700
12/31/20132.602.632.512.56855,197
12/30/20132.462.632.462.581,683,050
12/27/20132.462.472.352.452,290,470
12/26/20132.542.562.442.48749,528
12/24/20132.552.632.502.53917,931
12/23/20132.452.632.412.521,667,170
12/20/20132.372.492.372.441,823,220
12/19/20132.302.352.282.35961,226
12/18/20132.292.352.242.29885,542
12/17/20132.332.342.292.29957,438
12/16/20132.232.442.222.352,360,260
12/13/20132.122.312.122.241,921,960
12/12/20132.222.232.112.131,368,970
12/11/20132.222.302.202.221,098,650
12/10/20132.192.272.182.241,174,680
12/9/20132.162.222.162.20902,538
12/6/20132.202.212.142.16916,965
12/5/20132.112.222.112.14917,310
12/4/20132.152.222.072.111,810,430
12/3/20132.092.181.982.144,447,110
12/2/20132.072.081.971.971,944,030
11/29/20132.042.122.032.10725,997
11/27/20132.162.172.032.071,754,420
11/26/20132.182.192.082.141,559,040
11/25/20132.282.292.162.212,207,000
11/22/20132.342.352.282.291,383,220
Trading Center