$1.19 -0.04 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
7/6/20151.201.211.131.19260,784
7/6/201520.4920.4919.9220.28104,857
7/3/201520.2520.9420.0220.50145,161
7/2/20151.241.281.211.23121,688
7/2/201520.0620.7720.0620.75174,782
7/1/20151.211.271.181.24378,561
6/30/20151.211.241.151.23438,718
6/30/201520.8620.8620.3720.4173,020
6/29/20151.211.241.171.171,157,760
6/29/201520.3820.5720.2120.50104,381
6/26/20151.251.281.221.23504,408
6/26/201520.6120.6320.4320.5293,148
6/25/20151.251.271.221.22205,091
6/25/201520.6520.7520.4220.7286,276
6/24/20151.251.281.231.23114,556
6/24/201520.6520.8520.5720.7394,362
6/23/20151.271.291.251.28174,295
6/23/201520.4320.8920.3620.8047,259
6/22/20151.301.311.271.27274,352
6/22/201520.2020.6320.2020.5670,164
6/19/20151.271.311.271.31340,608
6/19/201520.2420.3920.0520.18127,172
6/18/20151.271.311.261.28550,065
6/18/201520.7020.7020.2520.3293,996
6/17/20151.261.271.201.23500,641
6/17/201520.7520.8920.4220.67129,760
6/16/20151.261.281.251.26339,809
6/16/201520.7520.7920.5720.72151,195
6/15/20151.251.261.221.25204,310
6/15/201521.0021.0520.6120.75283,821
6/12/20151.271.271.221.22118,200
6/12/201521.0321.2921.0221.1754,634
6/11/20151.231.261.231.24155,018
6/11/201521.0821.4720.9821.1161,292
6/10/20151.261.281.241.27125,945
6/10/201521.0421.5321.0021.30113,710
6/9/20151.281.301.231.23168,602
6/9/201520.7020.9420.6720.89129,157
6/8/20151.261.291.261.2844,674
6/8/201521.0021.0020.5020.66909,945
6/5/20151.291.321.271.27200,392
6/5/201520.8521.2220.7421.0561,511
6/4/20151.231.301.221.28241,105
6/4/201520.7020.9920.6520.95200,111
6/3/20151.251.291.221.22266,905
6/3/201521.1621.3420.8921.0138,864
6/2/20151.271.321.221.22160,167
6/2/201520.6521.1620.6021.0369,087
6/1/20151.271.311.241.29117,052
6/1/201520.8220.8320.3620.5999,457
5/29/20151.261.281.241.24520,322
5/29/201520.7321.0320.6220.85135,504
5/28/20151.281.301.251.25147,278
5/28/201520.7920.7920.4820.7663,403
5/27/20151.251.291.251.28315,462
5/27/201520.5720.7720.2520.7696,451
5/26/20151.261.271.251.25470,291
5/26/201520.7620.8220.5120.7170,458
5/25/201521.1521.1520.7220.8626,009
5/22/20151.281.291.251.25105,670
5/22/201520.9221.0720.6120.92102,944
5/21/20151.281.291.261.27101,397
5/21/201520.3821.0420.3820.93131,101
5/20/20151.271.331.241.29428,597
5/20/201520.3520.6220.2520.41379,783
5/19/20151.291.291.231.27397,938
5/19/201520.4920.4920.2520.2779,550
5/18/20151.281.301.281.30110,959
5/15/20151.331.331.291.3374,450
5/15/201520.2120.7620.0520.5897,431
5/14/20151.291.331.281.33127,984
5/14/201520.3920.4020.1520.22136,031
5/13/20151.301.351.281.32180,559
5/13/201520.3720.7020.1820.3585,527
5/12/20151.341.361.321.3396,528
5/12/201520.2920.6420.2220.35140,571
5/11/20151.311.361.291.35119,264
5/11/201520.4320.4320.2320.26104,794
5/8/20151.301.321.281.32454,906
5/8/201520.4520.5620.1920.41102,892
5/7/20151.311.341.271.32241,828
5/7/201520.5720.6119.9720.37220,423
5/6/20151.371.371.331.33181,539
5/6/201521.0021.0020.3020.58256,052
5/5/20151.361.401.321.38329,660
5/5/201521.2421.6521.1221.18210,555
5/4/20151.341.391.321.3584,133
5/4/201520.7121.1220.5321.0896,824
5/1/20151.351.401.311.35178,870
5/1/201520.8920.9920.4920.6681,662
4/30/20151.351.421.281.40580,962
4/30/201520.9421.2320.5320.92233,909
4/29/20151.271.481.271.44739,882
4/29/201520.5221.1820.5020.81217,821
4/28/20151.291.331.241.28356,645
4/28/201520.8920.9520.3620.57322,141
4/27/20151.271.301.251.26115,108
4/27/201520.9121.0620.6320.91227,860
4/24/20151.271.321.271.29183,658
4/24/201521.0121.1120.6220.92492,015
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!