$1.11 -0.03 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Sep. 1, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
8/31/20151.051.171.011.141,000,169
8/31/201518.5819.3018.4319.11214,631
8/28/20150.981.080.951.081,984,341
8/28/201517.9218.8917.9018.60214,982
8/27/20150.831.000.811.001,057,622
8/27/201518.0018.1117.6017.98232,056
8/26/20150.780.810.760.791,069,783
8/26/201516.8817.5216.7117.45151,001
8/25/20150.750.790.740.74516,261
8/25/201517.2017.2016.4216.59108,422
8/24/20150.650.670.630.67375,973
8/24/201515.0516.7714.8116.45438,097
8/21/20150.720.760.700.73383,334
8/21/201517.0417.6416.9217.00159,819
8/20/20150.800.810.700.71617,667
8/20/201517.7817.7817.1417.26224,026
8/19/20150.800.830.790.81139,478
8/19/201518.1918.3017.5517.89179,810
8/18/20150.830.870.670.76243,623
8/18/201518.3018.4017.8418.33205,044
8/17/20150.860.870.850.85117,582
8/17/201518.6019.0418.2818.42153,164
8/14/20150.880.910.860.8765,715
8/14/201519.0019.1218.6318.8197,895
8/13/20150.890.910.870.87122,269
8/13/201519.1319.1318.4818.95150,622
8/12/20150.880.920.880.9033,040
8/12/201519.2719.3318.9219.12191,670
8/11/20150.930.930.890.89123,247
8/11/201518.8619.2718.8419.27171,665
8/10/20150.900.950.900.93200,381
8/10/201519.0119.3018.7519.17120,463
8/7/20150.890.930.890.8935,435
8/7/201519.0219.1918.7919.0083,249
8/6/20150.900.940.810.89178,245
8/6/201519.0019.2418.6519.15199,929
8/5/20150.900.980.900.95181,757
8/5/201519.0419.2418.7918.95141,362
8/4/20150.890.980.890.9044,770
8/4/201518.9519.3918.8719.00257,572
8/3/20150.970.990.880.92362,377
7/31/20150.971.000.950.97753,698
7/31/201519.0219.3618.8019.09137,203
7/30/20150.960.990.960.96250,375
7/30/201519.1719.3619.0019.15185,600
7/29/20150.961.000.930.95898,616
7/29/201518.8619.2118.4919.09201,022
7/28/20150.950.950.910.91653,153
7/28/201518.8519.3018.7418.89243,876
7/27/20150.980.980.900.92423,677
7/27/201519.1519.4418.6018.84224,711
7/24/20151.041.040.980.99760,108
7/24/201519.5019.6519.0419.161,009,134
7/23/20151.121.121.041.04158,640
7/23/201518.7019.4918.7019.35265,435
7/22/20151.141.171.101.10133,954
7/22/201518.7618.9418.1618.40122,365
7/21/20151.141.181.141.14254,569
7/21/201518.6019.4818.5818.78139,718
7/20/20151.141.151.121.15212,406
7/20/201518.6018.7018.2418.57205,831
7/17/20151.151.161.121.14251,322
7/17/201518.8018.8218.5018.5990,969
7/16/20151.131.141.101.11151,079
7/16/201519.1919.2918.8018.8796,693
7/15/20151.081.111.061.10203,001
7/15/201519.2519.6418.9819.11159,126
7/14/20151.121.121.051.08237,269
7/14/201518.8619.5818.7919.34117,630
7/13/20151.071.141.071.13124,199
7/13/201519.1019.1918.9119.09111,085
7/10/20151.121.121.081.08153,263
7/10/201519.7819.7819.0219.17166,723
7/9/20151.061.131.061.12428,088
7/9/201519.8520.2419.3119.43131,488
7/8/20151.151.150.951.001,003,691
7/8/201519.7519.9419.6019.80116,150
7/7/20151.171.171.111.15342,848
7/7/201520.2820.2819.5719.98177,250
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
  • 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!