$1.85 0.00 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/20161.851.851.821.8583,395
8/25/201616.5316.5316.1616.3991,006
8/24/20161.821.841.811.8485,388
8/24/201616.3416.6716.2916.60136,511
8/23/20161.841.841.801.8180,349
8/23/201616.1316.5016.0216.35158,332
8/22/20161.821.821.781.8049,404
8/22/201616.1016.1815.7916.1573,137
8/19/20161.791.841.791.7945,174
8/19/201616.3116.3616.1316.25109,360
8/18/20161.791.821.751.80156,275
8/18/201616.2516.5016.0816.3886,828
8/17/20161.661.771.661.77185,321
8/17/201616.2416.2816.0316.1783,621
8/16/20161.621.641.621.6233,351
8/16/201616.3216.4816.1816.3075,461
8/15/20161.611.631.611.6296,784
8/15/201616.2116.5716.1816.34103,909
8/12/20161.601.621.581.58202,357
8/12/201616.2116.3316.0016.1968,263
8/11/20161.601.661.601.61307,017
8/11/201616.1016.4016.0016.10128,973
8/10/20161.611.641.591.59165,868
8/10/201616.2416.2415.8416.10165,787
8/9/20161.581.611.581.59116,087
8/9/201616.0616.2316.0016.20126,202
8/8/20161.581.631.541.54278,712
8/8/201615.9816.2215.9416.0297,748
8/5/20161.601.611.581.58114,545
8/5/201615.9016.0215.7015.90124,236
8/4/20161.601.601.571.57139,265
8/4/201615.7615.9315.6815.84105,320
8/3/20161.601.601.561.57272,260
8/3/201615.5115.9815.4615.8387,389
8/2/20161.621.631.551.5665,177
8/2/201615.8415.8415.3215.57175,976
8/1/20161.641.651.601.62146,637
7/29/20161.711.711.461.46505,582
7/29/201615.7215.8415.5415.7087,768
7/28/20161.711.711.651.6577,387
7/28/201615.9016.0115.6315.73143,465
7/27/20161.731.731.641.6567,208
7/27/201615.9816.1615.7615.8878,499
7/26/20161.631.721.631.6572,795
7/26/201615.9716.3315.9215.98156,111
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center