$0.89 -0.00 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Jan. 28, 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
1/27/20150.900.900.840.89746,321
1/27/201520.4120.5720.1020.39206,470
1/26/20150.900.900.880.90632,835
1/26/201519.9020.8919.9020.53331,887
1/23/20150.880.900.840.90393,303
1/23/201519.6520.1219.5919.82236,407
1/22/20150.910.960.840.84516,090
1/22/201519.3419.6819.0619.64205,302
1/21/20150.860.930.840.931,200,658
1/21/201518.7719.3418.5419.31260,874
1/20/20150.850.950.800.82582,082
1/20/201518.8818.9118.3018.72263,668
1/19/201519.2019.2018.8618.9366,692
1/16/20150.720.840.690.841,092,351
1/16/201518.2019.2218.2019.17339,941
1/15/20150.650.730.650.72546,168
1/15/201518.8818.9218.1118.12267,958
1/14/20150.630.640.620.64191,188
1/14/201518.1518.7518.1518.57300,187
1/13/20150.670.670.610.63256,757
1/13/201518.8919.1518.1218.19563,566
1/12/20150.690.690.620.68331,485
1/12/201519.7219.7218.7518.82583,512
1/9/20150.720.720.670.68127,228
1/9/201520.0020.0619.7219.72227,351
1/8/20150.680.700.670.69145,560
1/8/201520.2520.4019.8420.00256,319
1/7/20150.700.710.670.69163,643
1/7/201520.4220.5719.9620.08145,460
1/6/20150.700.700.650.68403,098
1/6/201520.4020.5719.9120.16164,276
1/5/20150.720.720.650.68281,279
1/5/201521.5521.5520.4020.53330,507
1/2/20150.650.730.640.69193,821
1/2/201521.2321.6321.1221.57115,457
12/31/20140.650.690.630.68412,252
12/31/201421.1021.3920.6321.31155,225
12/30/20140.670.680.650.67308,570
12/30/201421.1421.2820.5121.07231,663
12/29/20140.740.740.670.68495,329
12/29/201421.3921.6521.1921.29155,698
12/26/20140.730.780.710.76344,190
12/24/20140.730.770.700.7188,565
12/24/201420.8921.5820.6921.40103,855
12/23/20140.720.770.700.77588,825
12/23/201420.5821.0920.4920.96208,407
12/22/20140.760.770.680.72680,860
12/22/201421.0021.0020.0220.47391,047
12/19/20140.700.780.600.783,061,996
12/19/201420.2021.0719.7820.84733,808
12/18/20140.520.580.500.531,796,059
12/18/201421.3121.5320.1620.38652,744
12/17/20140.510.550.460.481,689,377
12/17/201420.1121.8819.9321.27314,375
12/16/20140.500.530.420.431,029,589
12/16/201419.1320.7019.1219.96631,813
12/15/20140.530.580.500.53937,829
12/15/201419.3419.8119.1019.50381,800
12/12/20140.540.570.530.54171,572
12/12/201419.0819.9019.0819.31415,657
12/11/20140.580.610.530.55627,759
12/11/201419.7120.7219.7119.84242,383
12/10/20140.610.650.600.61599,448
12/10/201420.9420.9519.8619.87292,096
12/9/20140.600.610.560.58340,438
12/9/201420.7021.4620.5321.23320,227
12/8/20140.670.670.590.62207,999
12/8/201421.7221.9020.5820.73627,592
12/5/20140.590.650.510.64803,842
12/5/201422.2822.6722.0522.10710,293
12/4/20140.700.710.650.70259,618
12/4/201422.5122.5121.5022.27647,341
12/3/20140.730.740.700.70183,160
12/3/201422.9023.4822.5922.59478,487
12/2/20140.780.800.700.72227,159
12/2/201422.3823.3222.2322.87425,698
12/1/20140.750.760.700.75323,785
12/1/201422.0922.7321.8322.42381,426
11/28/20140.810.820.750.77327,214
11/28/201422.5822.6922.0022.48252,352
11/27/201423.1123.1322.5022.55212,880
11/26/20140.880.880.800.80438,409
11/26/201422.8023.1622.5523.06432,188
11/25/20140.860.910.850.85342,073
11/25/201422.4723.0022.4722.91246,755
11/24/20140.860.900.830.89605,984
11/24/201422.5722.5722.0122.19397,027
11/21/20140.900.900.840.87498,331
11/21/201422.5022.7422.3622.65135,686
11/20/20140.850.900.810.81467,137
11/20/201421.8022.3821.8022.37150,412
11/19/20140.870.880.820.84163,391
11/19/201421.9622.0021.4421.84158,772
11/18/20140.810.840.790.83335,518
11/18/201421.8822.1621.7521.87154,656
11/17/20140.840.840.810.81318,370
11/17/201422.0022.1121.6221.95184,515
11/14/20140.820.870.800.84687,993
11/14/201421.0022.1420.9521.90361,352
11/13/20140.850.910.830.84600,161
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center