$0.48 0.00 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Dec. 17, 2014 | 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
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
11/13/201421.5121.5420.9921.23945,328
11/12/20140.880.920.880.88193,171
11/12/201421.7922.0721.5821.69205,114
11/11/20140.930.940.900.91181,366
11/11/201421.6821.9721.3521.79236,496
11/10/20140.950.960.900.92394,536
11/10/201422.1922.4221.4221.56430,422
11/7/20140.900.960.880.94227,230
11/7/201421.5722.0021.5721.77351,229
11/6/20140.990.990.870.91583,899
11/6/201421.3521.6321.1921.47239,490
11/5/20140.950.980.900.94113,569
11/5/201420.8421.3720.8021.35323,404
11/4/20140.910.960.900.96207,562
11/4/201421.6021.6220.5120.78500,447
11/3/20140.901.050.900.97693,924
11/3/201421.7322.0021.5821.67227,177
10/31/20140.880.900.830.90416,984
10/31/201421.9821.9821.6021.90471,657
10/30/20140.830.850.800.82256,501
10/30/201421.9621.9921.6021.81345,408
10/29/20140.940.940.830.84370,382
10/29/201422.0422.3521.8922.05402,679
10/28/20140.820.880.810.88306,604
10/28/201422.1122.2221.9922.09314,927
10/27/20140.830.840.810.82198,139
10/27/201422.1022.2021.7622.00460,924
10/24/20140.900.900.830.84303,904
10/24/201422.4622.4722.0422.22552,552
10/23/20140.840.900.820.90369,085
10/23/201422.1022.3821.5422.151,448,174
10/22/20140.880.900.820.82373,489
10/22/201424.1824.3723.0723.22403,099
10/21/20140.870.920.850.86370,126
10/21/201423.5623.9623.5023.91226,819
10/20/20140.850.950.850.88555,487
10/20/201423.6723.8923.0023.26237,752
10/17/20140.990.990.830.83779,231
10/17/201423.4523.9823.3323.67419,786
10/16/20140.860.990.850.99825,660
10/16/201422.0223.3522.0223.21460,350
10/15/20140.860.970.800.871,185,694
10/15/201422.6022.7122.1222.49465,859
10/14/20140.770.900.740.801,226,933
10/14/201423.2723.4422.6422.81197,535
10/13/20140.760.910.740.78858,633
10/10/20140.780.790.670.70774,725
10/10/201423.4624.1122.8023.55720,439
10/9/20140.870.880.770.80645,758
10/9/201424.0324.1323.3323.49541,438
10/8/20140.890.950.820.861,240,160
10/8/201424.2124.3023.6624.12504,480
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center