$6.44 +0.04 (%) Mechel Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/16/201719.0419.2018.7319.0937,634
1/13/20176.506.566.406.40348,842
1/13/201718.9619.1118.8219.0570,723
1/12/20176.586.766.516.65341,971
1/12/201719.8319.8318.9819.03143,617
1/11/20176.676.836.436.79652,853
1/11/201719.8020.0119.5619.7187,158
1/10/20176.036.836.036.761,277,093
1/10/201719.6619.7219.5119.6871,574
1/9/20175.926.015.885.91179,293
1/9/201719.9519.9519.3919.4565,877
1/6/20176.006.125.905.93177,378
1/6/201719.9820.0519.7619.9672,844
1/5/20176.006.155.986.01197,366
1/5/201720.1020.2619.8519.88117,300
1/4/20175.996.035.825.98164,673
1/4/201720.1020.2119.9020.05101,005
1/3/20176.036.105.865.99406,432
1/3/201719.9820.3219.8920.0083,377
12/30/20165.905.975.615.73390,290
12/30/201619.7119.9719.7119.8363,275
12/29/20165.945.985.855.87194,617
12/29/201619.8619.9119.7919.83601,773
12/28/20165.855.995.805.94314,824
12/28/201619.9820.0219.6919.8694,329
12/27/20166.006.005.615.68779,131
12/23/20165.755.915.715.89202,533
12/23/201619.8619.8619.6219.6656,452
12/22/20165.935.965.645.71362,037
12/22/201620.0720.1419.8319.8355,416
12/21/20166.106.166.076.10176,214
12/21/201620.0920.1619.8920.0493,867
12/20/20166.106.206.036.19339,431
12/20/201620.1720.1919.9919.99127,150
12/19/20166.246.245.936.00490,938
12/19/201620.0020.2119.9620.02166,504
12/16/20166.356.355.956.091,173,197
12/16/201619.5419.9519.5419.94208,642
12/15/20166.236.276.006.07469,067
12/15/201619.3719.8419.3719.57188,227
12/14/20166.156.206.056.05471,814
12/14/201619.7519.9419.4019.44121,467
12/13/20166.256.335.815.96558,361
12/13/201619.3220.0419.3019.75108,148
12/12/20166.126.386.056.091,325,791
12/12/201619.8320.2419.2719.28210,081
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center