$0.85 -0.04 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Nov. 25, 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
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
10/7/20140.950.970.830.831,386,939
10/7/201424.5024.8924.0624.28230,389
10/6/20141.021.070.950.961,013,172
10/6/201424.7724.8624.3324.46245,532
10/3/20141.061.201.001.021,072,160
10/3/201425.1325.1524.5824.70254,806
10/2/20141.191.221.041.051,410,880
10/2/201425.0925.1724.5725.06598,471
10/1/20141.221.341.031.194,684,788
10/1/201425.5925.5924.9425.15241,479
9/30/20140.851.150.851.133,747,615
9/30/201425.7325.7925.2525.58252,248
9/29/20140.670.840.600.753,001,651
9/29/201425.2625.9725.2525.76184,223
9/26/20140.720.750.600.671,725,783
9/26/201425.3525.6425.1425.50426,605
9/25/20140.700.800.700.721,325,837
9/25/201425.5825.6225.2025.37191,314
9/24/20140.790.820.730.771,801,121
9/24/201425.6625.8925.2525.72649,289
9/23/20140.780.890.750.805,279,954
9/23/201425.5625.9025.5025.58186,862
9/22/20140.951.200.941.024,876,871
9/22/201425.9825.9825.3025.56238,714
9/19/20141.611.611.451.451,885,139
9/19/201426.5326.5325.9426.05273,524
9/18/20141.701.701.531.54664,269
9/18/201426.3426.6526.1926.54741,668
9/17/20141.671.721.601.60416,620
9/17/201426.7026.7026.3626.42181,145
9/16/20141.661.671.621.62480,114
9/16/201426.8227.0026.7026.72184,618
9/15/20141.651.731.641.65360,483
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center