Mechel Shs Sponsored American Deposit Share Repr 1 Sh $1.77

down 0.00


27/8/2014 03:39 PM  |  NYSE : MTL  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
8/26/20141.781.811.761.77368,588
8/26/201428.8529.3828.8529.29157,388
8/25/20141.801.821.761.79216,002
8/25/201428.6228.8628.6228.78110,537
8/22/20141.801.821.791.80118,004
8/22/201428.4628.6328.3228.6178,768
8/21/20141.811.831.761.80383,996
8/21/201428.3328.7128.2128.65120,398
8/20/20141.841.851.771.79330,436
8/20/201428.4628.4728.0828.40133,327
8/19/20141.811.841.791.83438,332
8/19/201427.8928.5027.8928.42192,595
8/18/20141.801.841.771.79284,579
8/18/201427.9928.2227.8627.96110,674
8/15/20141.841.841.771.79374,182
8/15/201427.9628.2427.8528.02211,184
8/14/20141.801.831.761.80768,743
8/14/201428.6728.6727.8728.00180,078
8/13/20141.761.811.721.80546,049
8/13/201428.4628.8028.4628.60188,961
8/12/20141.831.831.721.75259,551
8/12/201428.0028.6627.9428.52185,376
8/11/20141.821.821.751.78700,478
8/11/201428.3628.4128.0528.22108,655
8/8/20141.721.821.671.78597,374
8/8/201428.1828.3628.1028.24171,263
8/7/20141.801.801.701.71824,358
8/7/201428.0628.1727.9128.09332,667
8/6/20141.731.801.701.80680,065
8/6/201427.4828.1627.4328.11308,829
8/5/20141.851.901.801.80266,987
8/5/201427.9227.9327.3527.47319,685
8/4/20141.861.871.801.87691,440
8/1/20141.881.931.861.87283,112
8/1/201427.8228.0627.5127.84185,888
7/31/20141.911.981.891.89549,165
7/31/201428.5728.5927.8427.91341,845
7/30/20142.042.051.901.941,063,713
7/30/201428.0128.6027.9428.56262,180
7/29/20142.042.041.981.99362,302
7/29/201427.8028.1427.7528.03238,991
7/28/20142.042.102.042.081,175,237
7/28/201428.0128.0127.3227.83717,914
7/25/20142.042.082.022.04719,550
7/25/201429.0029.0127.9427.97306,108
7/24/20142.022.061.992.06521,736
7/24/201430.0030.0528.7529.06424,376
7/23/20141.922.041.902.00641,999
7/23/201430.8630.9030.2330.4076,304
7/22/20141.912.001.911.99404,672
7/22/201430.2530.6530.2530.4955,992
7/21/20141.931.971.901.91177,428
7/21/201430.3030.3830.1030.2583,728
7/18/20141.871.931.851.92371,145
7/18/201429.8330.3929.7330.10220,129
7/17/20141.941.971.891.90549,698
7/17/201430.0930.3829.7429.8398,472
7/16/20141.951.981.861.97547,915
7/16/201429.9630.2929.9630.05425,160
7/15/20141.792.041.791.962,227,575
7/15/201430.2630.2629.7229.89211,018
7/14/20141.751.851.751.78610,621
7/14/201430.1630.4030.1430.2058,672
7/11/20141.731.891.671.841,607,492
7/11/201430.4730.4730.0030.16101,035
7/10/20141.812.001.781.842,205,186
7/10/201430.8930.9030.4530.4578,769
7/9/20142.052.062.012.01668,714
7/9/201430.7831.1730.7830.95118,042
7/8/20142.072.082.022.05356,747
7/8/201430.9531.0030.7030.82269,003
7/7/20142.082.162.052.10246,549
7/7/201431.0731.1930.8030.95106,446
7/4/201431.2131.3430.9431.1375,765
7/3/20142.112.112.102.10273,936
7/3/201430.8531.2930.8531.05153,301
7/2/20142.112.122.102.11371,900
7/2/201430.7130.9630.4030.83144,649
7/1/20142.202.212.142.14388,635
6/30/20142.142.192.132.19428,127
6/30/201430.5230.7830.3230.7272,244
6/27/20142.052.202.052.18773,937
6/27/201430.4030.7130.2030.5765,308
6/26/20142.122.142.052.09366,588
6/26/201430.0030.4729.9530.42192,551
6/25/20142.092.132.022.121,055,912
6/25/201430.2230.2229.6930.04113,733
6/24/20142.102.132.002.01708,290
6/24/201430.6130.8030.2230.29121,590
6/23/20142.252.251.982.08822,441
6/23/201430.6930.6930.4330.5591,658
6/20/20141.992.201.982.181,691,974
6/20/201430.5930.8030.4730.69113,418
6/19/20142.092.141.971.991,400,245
6/19/201430.7030.9630.5530.6599,069
6/18/20142.242.402.062.101,704,776
6/18/201430.7330.8930.5930.70501,395
6/17/20142.332.462.162.171,716,797
6/17/201430.5930.7630.4330.65125,615
6/16/20142.402.402.282.30342,681
Trading Center