Mechel Shs Sponsored American Deposit Share Repr 1 Sh $1.89

down -0.05


31/7/2014 04:01 PM  |  NYSE : MTL  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
7/30/20142.042.051.901.941,063,713
7/30/201428.0128.6027.9428.56262,180
7/29/20142.042.041.981.99362,302
7/29/201427.8028.1427.7528.03238,991
7/28/20142.042.102.042.081,175,237
7/28/201428.0128.0127.3227.83717,914
7/25/20142.042.082.022.04719,550
7/25/201429.0029.0127.9427.97306,108
7/24/20142.022.061.992.06521,736
7/24/201430.0030.0528.7529.06424,376
7/23/20141.922.041.902.00641,999
7/23/201430.8630.9030.2330.4076,304
7/22/20141.912.001.911.99404,672
7/22/201430.2530.6530.2530.4955,992
7/21/20141.931.971.901.91177,428
7/21/201430.3030.3830.1030.2583,728
7/18/20141.871.931.851.92371,145
7/18/201429.8330.3929.7330.10220,129
7/17/20141.941.971.891.90549,698
7/17/201430.0930.3829.7429.8398,472
7/16/20141.951.981.861.97547,915
7/16/201429.9630.2929.9630.05425,160
7/15/20141.792.041.791.962,227,575
7/15/201430.2630.2629.7229.89211,018
7/14/20141.751.851.751.78610,621
7/14/201430.1630.4030.1430.2058,672
7/11/20141.731.891.671.841,607,492
7/11/201430.4730.4730.0030.16101,035
7/10/20141.812.001.781.842,205,186
7/10/201430.8930.9030.4530.4578,769
7/9/20142.052.062.012.01668,714
7/9/201430.7831.1730.7830.95118,042
7/8/20142.072.082.022.05356,747
7/8/201430.9531.0030.7030.82269,003
7/7/20142.082.162.052.10246,549
7/7/201431.0731.1930.8030.95106,446
7/4/201431.2131.3430.9431.1375,765
7/3/20142.112.112.102.10273,936
7/3/201430.8531.2930.8531.05153,301
7/2/20142.112.122.102.11371,900
7/2/201430.7130.9630.4030.83144,649
7/1/20142.202.212.142.14388,635
6/30/20142.142.192.132.19428,127
6/30/201430.5230.7830.3230.7272,244
6/27/20142.052.202.052.18773,937
6/27/201430.4030.7130.2030.5765,308
6/26/20142.122.142.052.09366,588
6/26/201430.0030.4729.9530.42192,551
6/25/20142.092.132.022.121,055,912
6/25/201430.2230.2229.6930.04113,733
6/24/20142.102.132.002.01708,290
6/24/201430.6130.8030.2230.29121,590
6/23/20142.252.251.982.08822,441
6/23/201430.6930.6930.4330.5591,658
6/20/20141.992.201.982.181,691,974
6/20/201430.5930.8030.4730.69113,418
6/19/20142.092.141.971.991,400,245
6/19/201430.7030.9630.5530.6599,069
6/18/20142.242.402.062.101,704,776
6/18/201430.7330.8930.5930.70501,395
6/17/20142.332.462.162.171,716,797
6/17/201430.5930.7630.4330.65125,615
6/16/20142.402.402.282.30342,681
6/16/201429.9730.6929.8530.55396,801
6/13/20142.282.402.272.38400,316
6/13/201429.9029.9929.7129.8179,738
6/12/20142.402.402.262.28597,020
6/12/201429.4529.8629.4529.82309,527
6/11/20142.082.412.052.401,970,674
6/11/201429.4829.5729.3129.5067,373
6/10/20142.152.212.102.12716,783
6/10/201429.7429.7429.4029.67107,494
6/9/20142.002.151.942.15898,103
6/9/201429.0529.9229.0529.83193,932
6/6/20141.882.051.882.00760,556
6/6/201429.0429.2228.7529.11258,172
6/5/20141.951.971.871.90587,627
6/5/201429.1529.2528.9529.09154,927
6/4/20141.951.981.921.94206,260
6/4/201429.0229.2528.9329.17113,571
6/3/20142.012.061.981.98262,625
6/3/201429.1229.2828.8329.08103,891
6/2/20141.952.001.921.95340,515
6/2/201429.0429.3428.8229.12100,447
5/30/20141.982.021.931.93822,287
5/30/201428.8929.2428.6629.10140,221
5/29/20141.982.011.981.98206,482
5/29/201428.9428.9528.5028.87108,556
5/28/20142.022.041.981.98469,432
5/28/201428.8429.0328.3729.00155,543
5/27/20142.082.102.022.03493,776
5/27/201429.0029.0928.7428.99123,849
5/26/201428.9029.0528.6829.0230,563
5/23/20142.082.102.062.08205,882
5/23/201428.7829.0028.6828.8973,710
5/22/20142.082.132.042.10307,119
5/22/201428.6829.0128.5328.81124,398
5/21/20142.062.112.042.07271,676
5/21/201428.8028.8828.5528.77103,885
5/20/20142.062.112.062.07315,695
Trading Center