$1.29 +0.02 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
4/24/20151.271.321.271.29183,658
4/24/201521.0121.1120.6220.92492,015
4/23/20151.281.311.211.27364,838
4/23/201520.6321.2620.5421.09629,726
4/22/20151.311.351.291.29142,430
4/22/201521.4221.5720.9021.56244,406
4/21/20151.321.351.301.30167,606
4/21/201522.6522.6521.6921.79232,480
4/20/20151.351.371.311.31168,876
4/20/201522.5222.9022.3522.58403,848
4/17/20151.351.391.301.35306,797
4/17/201522.6222.9722.6122.78136,833
4/16/20151.331.391.311.35329,386
4/16/201522.4923.1422.4322.76209,096
4/15/20151.381.391.321.32318,012
4/15/201522.0022.9321.9522.63304,532
4/14/20151.301.381.261.37316,690
4/14/201521.7522.0521.7421.90171,070
4/13/20151.291.351.281.31113,705
4/13/201521.6121.7721.4321.70134,733
4/10/20151.361.401.281.28747,350
4/10/201521.5021.6721.3821.56155,942
4/9/20151.471.471.351.35348,137
4/9/201521.4521.5821.2521.40158,487
4/8/20151.491.501.471.47369,262
4/8/201522.0922.1521.1421.37222,862
4/7/20151.401.501.391.47474,649
4/7/201522.0822.3822.0222.15391,334
4/6/20151.331.451.331.40303,517
4/6/201520.8422.4520.7722.13395,548
4/2/20151.261.381.261.33263,699
4/2/201520.0320.7520.0320.70199,716
4/1/20151.261.371.251.37362,719
4/1/201520.2220.2419.8920.14131,363
3/31/20151.321.351.241.24725,570
3/31/201520.1520.3520.0220.09247,209
3/30/20151.281.351.261.35497,275
3/30/201520.5220.7220.0920.24428,345
3/27/20151.201.251.161.23541,908
3/27/201520.4920.8120.3220.53131,678
3/26/20151.321.341.211.24578,769
3/26/201520.6521.1020.5820.74176,231
3/25/20151.251.371.241.34609,097
3/25/201520.5721.1420.3320.84269,285
3/24/20151.241.281.201.27256,019
3/24/201520.2020.5319.9020.49198,596
3/23/20151.151.311.151.29944,677
3/23/201519.6720.3919.6720.25264,810
3/20/20151.241.311.151.151,826,694
3/20/201519.4419.7419.4419.671,967,046
3/19/20151.301.301.211.272,092,738
3/19/201519.3519.5919.2119.45618,051
3/18/20151.271.291.181.262,769,014
3/18/201519.5919.6819.4319.59912,006
3/17/20151.141.250.971.031,434,433
3/17/201519.0119.7019.0119.61809,915
3/16/20151.421.421.031.053,744,734
3/16/201519.5519.7719.3019.46878,079
3/13/20151.461.631.461.54667,991
3/13/201520.0120.1019.5319.71317,189
3/12/20151.651.681.521.611,035,060
3/12/201520.0020.2919.9320.01449,800
3/11/20151.581.771.531.551,746,949
3/11/201520.0420.2319.7920.00617,616
3/10/20151.301.401.281.36947,109
3/10/201520.6320.8919.9920.04449,071
3/9/20151.531.531.361.361,628,992
3/9/201520.7521.1320.4820.86602,337
3/6/20151.651.701.521.532,066,935
3/6/201521.1421.4020.6720.76427,676
3/5/20151.821.881.801.831,144,623
3/5/201521.2921.3320.7621.22229,034
3/4/20151.781.801.711.79866,758
3/4/201520.6221.4420.4921.23237,233
3/3/20151.651.791.641.73561,111
3/3/201520.7320.9120.5820.60328,939
3/2/20151.631.671.611.65308,967
3/2/201520.4520.7720.2820.69209,683
2/27/20151.701.741.631.65439,299
2/27/201520.4920.5920.2320.47196,693
2/26/20151.711.771.641.721,097,389
2/26/201520.4320.5920.2020.39127,554
2/25/20151.651.701.611.68606,314
2/25/201520.4920.6520.0920.48300,308
2/24/20151.641.721.601.60616,388
2/24/201520.5020.8020.1620.35350,689
2/23/20151.731.761.601.60502,711
2/23/201520.0320.4519.8120.41177,028
2/20/20151.791.801.711.77999,609
2/20/201520.7520.9620.2720.32203,293
2/19/20151.731.781.661.751,132,607
2/19/201520.2720.9720.0020.77167,391
2/18/20151.591.651.561.651,364,333
2/18/201520.3920.6220.1620.53262,002
2/17/20151.491.571.471.551,371,822
2/17/201520.3120.7020.0020.56349,679
2/13/20151.401.481.381.481,000,185
2/13/201520.6020.6019.8520.32526,705
2/12/20151.301.481.291.341,112,431
2/12/201522.3922.3920.0320.60685,621
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center