$1.25 0.00 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

May. 27, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
5/26/20151.261.271.251.25470,291
5/26/201520.7620.8220.5120.7170,458
5/25/201521.1521.1520.7220.8626,009
5/22/20151.281.291.251.25105,670
5/22/201520.9221.0720.6120.92102,944
5/21/20151.281.291.261.27101,397
5/21/201520.3821.0420.3820.93131,101
5/20/20151.271.331.241.29428,597
5/20/201520.3520.6220.2520.41379,783
5/19/20151.291.291.231.27397,938
5/19/201520.4920.4920.2520.2779,550
5/18/20151.281.301.281.30110,959
5/15/20151.331.331.291.3374,450
5/15/201520.2120.7620.0520.5897,431
5/14/20151.291.331.281.33127,984
5/14/201520.3920.4020.1520.22136,031
5/13/20151.301.351.281.32180,559
5/13/201520.3720.7020.1820.3585,527
5/12/20151.341.361.321.3396,528
5/12/201520.2920.6420.2220.35140,571
5/11/20151.311.361.291.35119,264
5/11/201520.4320.4320.2320.26104,794
5/8/20151.301.321.281.32454,906
5/8/201520.4520.5620.1920.41102,892
5/7/20151.311.341.271.32241,828
5/7/201520.5720.6119.9720.37220,423
5/6/20151.371.371.331.33181,539
5/6/201521.0021.0020.3020.58256,052
5/5/20151.361.401.321.38329,660
5/5/201521.2421.6521.1221.18210,555
5/4/20151.341.391.321.3584,133
5/4/201520.7121.1220.5321.0896,824
5/1/20151.351.401.311.35178,870
5/1/201520.8920.9920.4920.6681,662
4/30/20151.351.421.281.40580,962
4/30/201520.9421.2320.5320.92233,909
4/29/20151.271.481.271.44739,882
4/29/201520.5221.1820.5020.81217,821
4/28/20151.291.331.241.28356,645
4/28/201520.8920.9520.3620.57322,141
4/27/20151.271.301.251.26115,108
4/27/201520.9121.0620.6320.91227,860
4/24/20151.271.321.271.29183,658
4/24/201521.0121.1120.6220.92492,015
4/23/20151.281.311.211.27364,838
4/23/201520.6321.2620.5421.09629,726
4/22/20151.311.351.291.29142,430
4/22/201521.4221.5720.9021.56244,406
4/21/20151.321.351.301.30167,606
4/21/201522.6522.6521.6921.79232,480
4/20/20151.351.371.311.31168,876
4/20/201522.5222.9022.3522.58403,848
4/17/20151.351.391.301.35306,797
4/17/201522.6222.9722.6122.78136,833
4/16/20151.331.391.311.35329,386
4/16/201522.4923.1422.4322.76209,096
4/15/20151.381.391.321.32318,012
4/15/201522.0022.9321.9522.63304,532
4/14/20151.301.381.261.37316,690
4/14/201521.7522.0521.7421.90171,070
4/13/20151.291.351.281.31113,705
4/13/201521.6121.7721.4321.70134,733
4/10/20151.361.401.281.28747,350
4/10/201521.5021.6721.3821.56155,942
4/9/20151.471.471.351.35348,137
4/9/201521.4521.5821.2521.40158,487
4/8/20151.491.501.471.47369,262
4/8/201522.0922.1521.1421.37222,862
4/7/20151.401.501.391.47474,649
4/7/201522.0822.3822.0222.15391,334
4/6/20151.331.451.331.40303,517
4/6/201520.8422.4520.7722.13395,548
4/2/20151.261.381.261.33263,699
4/2/201520.0320.7520.0320.70199,716
4/1/20151.261.371.251.37362,719
4/1/201520.2220.2419.8920.14131,363
3/31/20151.321.351.241.24725,570
3/31/201520.1520.3520.0220.09247,209
3/30/20151.281.351.261.35497,275
3/30/201520.5220.7220.0920.24428,345
3/27/20151.201.251.161.23541,908
3/27/201520.4920.8120.3220.53131,678
3/26/20151.321.341.211.24578,769
3/26/201520.6521.1020.5820.74176,231
3/25/20151.251.371.241.34609,097
3/25/201520.5721.1420.3320.84269,285
3/24/20151.241.281.201.27256,019
3/24/201520.2020.5319.9020.49198,596
3/23/20151.151.311.151.29944,677
3/23/201519.6720.3919.6720.25264,810
3/20/20151.241.311.151.151,826,694
3/20/201519.4419.7419.4419.671,967,046
3/19/20151.301.301.211.272,092,738
3/19/201519.3519.5919.2119.45618,051
3/18/20151.271.291.181.262,769,014
3/18/201519.5919.6819.4319.59912,006
3/17/20151.141.250.971.031,434,433
3/17/201519.0119.7019.0119.61809,915
3/16/20151.421.421.031.053,744,734
3/16/201519.5519.7719.3019.46878,079
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center