$2.90 0.00 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/20162.892.922.812.90459,963
9/27/201615.6015.7515.2915.64112,861
9/26/20162.842.952.832.89145,472
9/26/201616.2416.2515.7315.7381,894
9/23/20162.852.902.802.86688,237
9/23/201616.0916.3216.0116.2281,529
9/22/20162.752.882.702.87620,559
9/22/201616.0316.2015.8216.1558,311
9/21/20162.682.772.612.75507,018
9/21/201615.7416.1015.6215.9061,903
9/20/20162.602.692.602.66512,503
9/20/201615.7515.8315.5715.6168,214
9/19/20162.632.742.562.69504,449
9/19/201615.9116.0015.6415.7582,942
9/16/20162.412.702.412.69828,471
9/16/201615.8915.9015.5315.75269,618
9/15/20162.472.502.432.49216,761
9/15/201615.7216.0015.7015.8254,280
9/14/20162.412.472.382.46451,297
9/14/201615.6015.8415.4015.70112,407
9/13/20162.412.502.332.37330,751
9/13/201615.7215.8315.6015.64201,622
9/12/20162.562.622.532.61283,737
9/12/201615.6916.0315.5715.86102,531
9/9/20162.812.812.582.66568,067
9/9/201616.0416.0515.8416.0085,214
9/8/20162.662.832.642.801,116,751
9/8/201616.1116.2915.9816.09136,460
9/7/20162.392.502.362.46583,444
9/7/201616.1716.2815.9816.04342,558
9/6/20162.212.492.202.49407,389
9/6/201616.4416.4416.0016.10197,014
9/2/20162.112.172.072.14237,192
9/2/201616.3016.5616.2216.4057,030
9/1/20162.102.152.082.10552,190
9/1/201616.1516.2515.9716.20133,771
8/31/20162.022.101.992.10620,183
8/31/201616.1016.2416.0416.2477,375
8/30/20161.911.951.901.9188,327
8/30/201616.2216.4616.1816.2259,210
8/29/20161.901.931.861.89237,278
8/29/201616.2116.2716.0816.2052,538
8/26/20161.851.881.801.8087,267
8/26/201616.3816.5016.0916.4056,291
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center