$1.83 -0.05 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 12:29 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
5/26/20161.901.921.881.88148,395
5/26/201614.2414.3314.0014.19225,522
5/25/20161.821.881.821.8522,864
5/25/201614.1214.2113.9414.16203,728
5/24/20161.801.841.781.8120,922
5/24/201614.0514.1513.6314.04695,313
5/23/20161.851.851.791.83101,198
5/20/20161.801.891.751.89106,121
5/20/201614.3514.3513.9514.14439,454
5/19/20161.761.811.741.8166,059
5/19/201614.2314.4414.0914.25178,083
5/18/20161.801.851.751.7590,860
5/18/201614.3314.5814.2914.32363,547
5/17/20161.811.871.801.82130,267
5/17/201614.7515.1514.2614.34531,956
5/16/20161.831.871.791.81171,549
5/16/201614.7314.7514.5614.74138,417
5/13/20161.841.911.761.78430,861
5/13/201614.6414.7314.4214.4860,918
5/12/20161.901.901.771.84168,780
5/12/201614.7614.8414.3714.75159,427
5/11/20161.891.921.861.8769,963
5/11/201614.1914.8214.1514.75246,333
5/10/20161.801.901.801.90118,224
5/10/201614.0614.2814.0014.21140,633
5/9/20161.811.811.751.79111,174
5/9/201614.4814.5213.8914.01176,147
5/6/20161.861.901.851.86113,131
5/6/201614.2814.7014.1114.52236,750
5/5/20161.901.911.821.83375,180
5/5/201614.5514.5613.8814.18169,044
5/4/20161.911.931.771.77226,340
5/4/201614.4414.7214.2414.33154,894
5/3/20161.961.971.811.86314,168
5/3/201614.5014.6114.0814.35467,657
5/2/20161.972.021.952.0060,694
5/2/201614.6314.6814.4514.61224,980
4/29/20162.042.081.941.99458,622
4/29/201614.2514.7814.2114.61561,209
4/28/20162.042.091.991.99236,886
4/28/201614.0714.4513.9514.32765,851
4/27/20162.052.152.052.08124,761
4/27/201613.6914.3713.6514.132,185,020
4/26/20162.092.161.992.01468,922
4/26/201614.1114.2113.8913.94183,668
4/25/20162.132.142.102.1083,245
4/25/201614.1114.2113.8514.00165,529
4/22/20162.112.152.102.15176,465
4/22/201614.1714.3414.0014.16155,676
4/21/20162.132.172.112.15129,873
4/21/201613.9914.2613.8014.08226,307
4/20/20162.102.152.102.14200,042
4/20/201614.2214.5814.1214.23167,693
4/19/20162.152.162.112.1591,312
4/19/201614.4114.4414.1814.31133,749
4/18/20162.022.152.022.1572,979
4/18/201613.8014.4213.6414.29157,862
4/15/20162.042.102.012.07132,433
4/15/201614.0814.1713.9614.0788,927
4/14/20162.082.152.022.10677,002
4/14/201614.3514.4414.1214.1356,951
4/13/20162.042.102.012.10374,238
4/13/201614.1814.4514.0514.35150,974
4/12/20161.952.061.912.05260,018
4/12/201613.9114.3613.8414.191,669,676
4/11/20161.872.001.831.94287,565
4/11/201613.9314.1613.7813.8673,172
4/8/20161.881.901.831.8340,047
4/8/201613.7613.9613.7613.81116,415
4/7/20161.881.901.861.8951,822
4/7/201613.6513.6913.4513.5055,214
4/6/20161.801.911.801.9090,846
4/6/201613.5713.8013.4713.6499,328
4/5/20161.831.831.791.8336,879
4/5/201613.3813.8113.2813.4596,864
4/4/20161.841.891.791.82151,360
4/4/201613.7313.8513.4013.4599,767
4/1/20161.761.831.761.8170,093
4/1/201614.2514.2813.8213.91107,237
3/31/20161.791.831.761.81174,272
3/31/201614.1014.4814.1014.39176,961
3/30/20161.801.811.781.8163,148
3/30/201614.4014.5114.0914.12128,028
3/29/20161.721.811.711.77243,305
3/29/201614.1514.2513.8714.22103,204
3/28/20161.771.781.731.7554,900
3/28/201614.3214.4114.1014.2285,013
3/24/20161.721.781.701.77105,599
3/24/201614.3014.3814.1514.3081,891
3/23/20161.791.811.721.7237,738
3/23/201614.7514.8214.3514.47112,332
3/22/20161.851.851.801.8153,330
3/22/201614.6814.9614.5814.8491,499
3/21/20161.791.851.791.8569,270
3/21/201614.9115.0014.7314.76105,918
3/18/20161.811.821.791.8075,023
3/18/201615.1715.1714.4814.80637,638
3/17/20161.801.851.791.81119,104
3/17/201614.8715.2414.7615.08184,749
3/16/20161.791.811.701.78157,283
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center