$1.53 -0.30 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Mar. 6, 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
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
2/11/20151.261.301.211.30281,733
2/11/201521.7522.6821.4322.49223,563
2/10/20151.221.261.181.25375,489
2/10/201522.2822.3321.4122.12253,997
2/9/20151.201.261.201.24246,221
2/9/201522.0722.4622.0722.23355,960
2/6/20151.271.281.201.26456,979
2/6/201521.7122.1821.6821.94308,443
2/5/20151.231.301.231.27720,431
2/5/201521.7822.2321.4921.50387,370
2/4/20151.251.341.171.221,071,679
2/4/201521.4521.6220.7621.59421,153
2/3/20151.191.251.161.20765,770
2/3/201520.7321.8620.7321.46290,891
2/2/20151.271.271.141.231,223,223
2/2/201520.2020.8519.8320.75210,220
1/30/20151.171.301.031.302,036,868
1/30/201519.6320.4919.6220.391,667,174
1/29/20150.961.300.961.164,766,343
1/29/201520.0120.2219.2619.93992,291
1/28/20150.890.890.830.89646,259
1/28/201520.1620.4819.8420.01316,863
1/27/20150.900.900.840.89746,321
1/27/201520.4120.5720.1020.39206,470
1/26/20150.900.900.880.90632,835
1/26/201519.9020.8919.9020.53331,887
1/23/20150.880.900.840.90393,303
1/23/201519.6520.1219.5919.82236,407
1/22/20150.910.960.840.84516,090
1/22/201519.3419.6819.0619.64205,302
1/21/20150.860.930.840.931,200,658
1/21/201518.7719.3418.5419.31260,874
1/20/20150.850.950.800.82582,082
1/20/201518.8818.9118.3018.72263,668
1/19/201519.2019.2018.8618.9366,692
1/16/20150.720.840.690.841,092,351
1/16/201518.2019.2218.2019.17339,941
1/15/20150.650.730.650.72546,168
1/15/201518.8818.9218.1118.12267,958
1/14/20150.630.640.620.64191,188
1/14/201518.1518.7518.1518.57300,187
1/13/20150.670.670.610.63256,757
1/13/201518.8919.1518.1218.19563,566
1/12/20150.690.690.620.68331,485
1/12/201519.7219.7218.7518.82583,512
1/9/20150.720.720.670.68127,228
1/9/201520.0020.0619.7219.72227,351
1/8/20150.680.700.670.69145,560
1/8/201520.2520.4019.8420.00256,319
1/7/20150.700.710.670.69163,643
1/7/201520.4220.5719.9620.08145,460
1/6/20150.700.700.650.68403,098
1/6/201520.4020.5719.9120.16164,276
1/5/20150.720.720.650.68281,279
1/5/201521.5521.5520.4020.53330,507
1/2/20150.650.730.640.69193,821
1/2/201521.2321.6321.1221.57115,457
12/31/20140.650.690.630.68412,252
12/31/201421.1021.3920.6321.31155,225
12/30/20140.670.680.650.67308,570
12/30/201421.1421.2820.5121.07231,663
12/29/20140.740.740.670.68495,329
12/29/201421.3921.6521.1921.29155,698
12/26/20140.730.780.710.76344,190
12/24/20140.730.770.700.7188,565
12/24/201420.8921.5820.6921.40103,855
12/23/20140.720.770.700.77588,825
12/23/201420.5821.0920.4920.96208,407
12/22/20140.760.770.680.72680,860
12/22/201421.0021.0020.0220.47391,047
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center