$2.00 +0.01 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 2, 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
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
3/16/201615.0115.0914.7414.76176,094
3/15/20161.811.851.781.79174,962
3/15/201615.0415.1414.6014.89149,643
3/14/20161.831.901.821.88261,730
3/14/201615.3415.5115.0115.16142,630
3/11/20161.861.881.841.8624,806
3/11/201615.5515.8115.3715.50116,220
3/10/20161.881.941.831.8677,343
3/10/201615.1515.4914.9315.41137,538
3/9/20161.841.901.831.89364,694
3/9/201615.2015.4315.0015.23118,387
3/8/20161.881.941.871.91150,013
3/8/201615.4415.4415.0215.05126,987
3/7/20161.841.951.841.94348,456
3/7/201614.9315.5914.9315.44339,551
3/4/20161.821.891.801.88174,725
3/4/201614.8315.0414.6414.87395,556
3/3/20162.052.071.891.98356,720
3/3/201614.6214.9014.4114.78105,719
3/2/20161.902.071.892.05504,177
3/2/201614.4714.6514.2514.61138,270
3/1/20161.781.881.761.8468,126
3/1/201614.5514.6814.4514.48137,282
2/29/20161.761.801.741.80126,186
2/29/201614.3314.7314.0914.52186,558
2/26/20161.761.771.711.7662,454
2/26/201614.0914.5114.0914.24114,933
2/25/20161.751.781.721.7664,293
2/25/201613.9014.0813.5313.89127,186
2/24/20161.801.801.741.7875,562
2/24/201613.7914.2013.7814.06118,091
2/23/20161.881.921.821.84134,904
2/23/201614.3514.5113.8314.0166,343
2/22/20161.801.931.771.86117,507
2/22/201614.3614.6714.1814.39151,484
2/19/20161.721.851.691.73183,091
2/19/201614.4314.4714.1014.16190,482
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center