$1.57 +0.03 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 11, 2016 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
2/10/20161.561.591.441.54328,011
2/10/201613.2613.6313.0513.15225,757
2/9/20161.561.601.541.5714,926
2/9/201614.1014.1013.2113.26189,878
2/8/20161.601.631.601.6020,439
2/8/201614.2214.5114.0214.07114,913
2/5/20161.681.691.621.65301,130
2/5/201614.1514.4314.0514.39149,619
2/4/20161.681.801.651.68251,037
2/4/201614.4614.7014.1914.33248,491
2/3/20161.551.741.551.69127,758
2/3/201614.5514.5914.0914.41238,409
2/2/20161.481.541.431.48469,989
2/2/201614.4114.6014.1014.38165,230
2/1/20161.651.671.491.50614,753
2/1/201614.8914.9814.4114.65258,585
1/29/20161.542.001.492.00919,681
1/29/201615.6015.8114.8715.022,986,738
1/28/20161.561.581.451.50360,165
1/28/201615.2815.6314.7815.60278,480
1/27/20161.521.531.441.51136,804
1/27/201614.3515.2514.2715.00309,012
1/26/20161.501.541.421.4374,152
1/26/201614.1814.5513.9614.45205,377
1/25/20161.471.511.391.3999,277
1/25/201614.7714.9513.9814.00215,113
1/22/20161.471.541.471.47121,114
1/22/201615.0015.0714.7514.97206,677
1/21/20161.271.321.271.29127,923
1/21/201613.6114.6713.5714.61239,094
1/20/20161.301.301.231.29121,849
1/20/201613.6713.8713.1513.74498,937
1/19/20161.421.421.341.34136,026
1/19/201614.0914.2013.7513.97243,182
1/18/201613.7513.8913.6513.69137,743
1/15/20161.401.421.341.34287,389
1/15/201613.5614.1413.5614.10299,964
1/14/20161.491.501.411.43194,221
1/14/201613.8814.0913.5314.03341,404
1/13/20161.531.561.441.45115,179
1/13/201613.6013.8613.4713.52256,257
1/12/20161.531.571.511.5369,443
1/12/201613.3013.5813.0913.52340,830
1/11/20160.780.780.720.74196,666
1/11/201613.6813.6813.1713.32305,473
1/8/20160.810.810.780.7820,828
1/8/201613.5613.7213.3513.59225,120
1/7/20160.810.820.780.7824,313
1/7/201613.4413.7213.3513.47262,792
1/6/20160.800.820.800.8144,774
1/6/201613.7713.7713.3713.68309,211
1/5/20160.820.830.810.8181,323
1/5/201614.1314.1713.9313.97302,348
1/4/20160.830.850.810.8343,255
1/4/201613.9114.2513.9114.16351,931
12/31/20150.810.820.810.82148,972
12/31/201513.9514.1013.8314.01150,381
12/30/20150.820.830.800.82103,327
12/30/201513.9314.2913.9213.95271,909
12/29/20150.810.840.810.82128,279
12/29/201514.0214.1013.8214.00228,551
12/28/20150.820.850.820.8492,887
12/24/20150.830.870.830.85105,459
12/24/201514.0914.3314.0214.2362,840
12/23/20150.830.870.830.85105,548
12/23/201513.9014.3813.7914.19169,462
12/22/20150.810.850.810.85222,603
12/22/201513.6013.9713.6013.90179,346
12/21/20150.900.900.770.77703,436
12/21/201513.8913.9313.4013.68581,835
12/18/20150.870.900.810.90472,522
12/18/201513.8213.9913.6813.90765,225
12/17/20150.900.920.890.8994,026
12/17/201513.7213.8613.6113.82562,048
12/16/20150.880.900.880.9065,326
12/16/201513.8013.9113.5713.79212,898
12/15/20150.870.900.840.84171,541
12/15/201513.3713.7113.3713.67232,326
12/14/20150.850.870.850.8579,405
12/14/201513.3513.6313.2513.33317,307
12/11/20150.880.880.860.86109,053
12/11/201513.6813.9113.2313.39542,061
12/10/20150.870.900.850.88249,188
12/10/201514.0014.1313.7813.92814,562
12/9/20150.850.870.780.81486,977
12/9/201514.2414.7414.1514.280
12/8/20150.830.850.760.76304,802
12/8/201513.9614.3313.5414.23352,841
12/7/20150.890.890.840.84157,435
12/7/201515.0615.0614.0414.14246,045
12/4/20150.910.910.900.91403,403
12/4/201515.2715.4715.0115.170
12/3/20150.940.970.880.88374,872
12/3/201515.8615.9415.4215.560
12/2/20150.940.950.930.94221,801
12/2/201516.0016.3315.7215.85293,299
12/1/20150.900.920.900.92189,555
12/1/201515.5016.1415.5016.02195,135
11/30/20150.880.910.880.90353,273
11/30/201515.8915.9215.5615.72326,541
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center