$5.14 -0.10 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
12/9/20165.225.245.135.14521,210
12/9/201619.7520.0119.6919.9773,664
12/8/20165.335.405.155.24477,865
12/8/201619.8020.0019.7119.75165,113
12/7/20165.425.445.265.26389,586
12/7/201619.3019.9019.3019.82238,293
12/6/20165.445.515.245.48283,673
12/6/201619.2119.3318.9919.22296,119
12/5/20165.465.595.465.51261,218
12/5/201618.9819.3218.9419.00277,791
12/2/20165.475.505.285.40492,386
12/2/201618.2819.1418.2818.98316,168
12/1/20165.865.905.625.67310,843
12/1/201618.1918.4917.9518.29272,775
11/30/20165.686.045.655.96604,708
11/30/201618.1018.3517.9017.94732,595
11/29/20165.875.945.555.58750,507
11/29/201617.4717.9917.4717.79146,867
11/28/20166.186.306.136.22408,980
11/28/201618.0518.1817.7518.03174,505
11/25/20166.066.255.986.22251,064
11/25/201618.7618.7918.2618.6281,555
11/24/201618.8418.9918.7218.8239,988
11/23/20166.006.365.986.30408,193
11/23/201618.8019.0018.7718.9181,965
11/22/20166.306.306.096.12419,858
11/22/201619.0019.0118.6418.8470,003
11/21/20166.196.426.056.17490,240
11/21/201618.9519.0218.8319.02125,514
11/18/20165.815.825.605.791,029,469
11/18/201618.6818.9518.6818.76143,825
11/17/20166.416.436.176.27573,120
11/17/201618.7018.9518.5118.71100,481
11/16/20166.366.576.366.51664,354
11/16/201618.4418.8618.4418.7064,969
11/15/20166.666.746.546.61868,476
11/15/201618.6018.8918.5818.78130,625
11/14/20166.206.506.156.501,527,551
11/14/201618.3918.6018.3918.54126,520
11/11/20165.695.725.235.45630,423
11/11/201618.8218.8218.2718.3961,644
11/10/20165.825.835.345.631,369,451
11/10/201618.5618.9118.5518.79151,199
11/9/20164.995.344.995.331,328,415
11/9/201618.1018.6418.0318.49181,992
11/8/20164.935.004.874.92322,604
11/8/201618.1618.5718.1618.2762,416
11/7/20164.604.984.604.94568,933
11/7/201618.3918.6018.1718.2478,112
11/4/20164.314.514.194.39614,324
11/4/201618.2218.2217.8618.20224,068
11/3/20164.544.634.294.35771,805
11/3/201618.4018.5218.1018.22119,786
11/2/20164.894.914.624.69591,683
11/2/201618.3618.6018.3018.39219,691
11/1/20164.914.974.914.95350,306
11/1/201618.8318.8318.3818.47289,746
10/31/20164.834.944.704.94537,914
10/31/201618.6618.6918.3818.59185,467
10/28/20164.864.994.774.86555,126
10/28/201618.8318.8418.5618.64160,618
10/27/20165.035.174.794.891,171,447
10/27/201618.6318.8718.5718.63262,639
10/26/20164.694.834.684.80794,246
10/26/201618.9718.9718.5718.64326,087
10/25/20164.705.004.604.872,104,762
10/25/201618.9519.1318.8318.99269,818
10/24/20164.405.254.255.193,457,651
10/24/201619.2019.3218.8719.00294,107
10/21/20163.623.963.603.821,134,449
10/21/201618.2719.2718.2719.16317,215
10/20/20163.283.603.183.58949,232
10/20/201617.4418.3917.4418.23418,990
10/19/20163.083.293.053.27737,626
10/19/201616.9917.2016.8416.9583,218
10/18/20162.963.022.932.99203,398
10/18/201616.8316.9916.7416.86144,714
10/17/20162.902.952.902.94111,489
10/17/201616.9516.9516.5916.7043,337
10/14/20162.782.882.772.84119,614
10/14/201616.7616.9516.6316.8690,557
10/13/20162.752.872.642.81203,168
10/13/201616.5716.8916.5016.7562,968
10/12/20162.942.972.852.90132,874
10/12/201616.6216.7316.5216.7154,905
10/11/20162.902.972.892.97228,853
10/11/201616.6216.8516.6216.7066,061
10/10/20162.872.952.842.95181,984
10/7/20162.852.922.832.88149,842
10/7/201616.5916.7816.3016.6296,161
10/6/20162.952.992.872.92253,726
10/6/201616.4916.6716.4016.57103,228
10/5/20162.973.012.953.01253,283
10/5/201616.4716.4716.3316.40114,208
10/4/20163.013.063.003.04283,448
10/4/201616.5016.5216.1816.2754,484
10/3/20162.873.022.873.01306,912
10/3/201616.4716.5016.1716.4264,908
9/30/20162.862.882.832.86207,006
9/30/201616.1616.5516.1616.46145,642
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center