Mechel Shs Sponsored American Deposit Share Repr 1 Sh $0.80

down -0.22


23/9/2014 04:00 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
9/23/20140.780.890.750.805,279,954
9/23/201425.5625.9025.5025.58186,862
9/22/20140.951.200.941.024,876,871
9/22/201425.9825.9825.3025.56238,714
9/19/20141.611.611.451.451,885,139
9/19/201426.5326.5325.9426.05273,524
9/18/20141.701.701.531.54664,269
9/18/201426.3426.6526.1926.54741,668
9/17/20141.671.721.601.60416,620
9/17/201426.7026.7026.3626.42181,145
9/16/20141.661.671.621.62480,114
9/16/201426.8227.0026.7026.72184,618
9/15/20141.651.731.641.65360,483
9/15/201426.6227.0026.3326.882,445,244
9/12/20141.761.761.661.67174,143
9/12/201426.5526.6826.3926.57256,178
9/11/20141.651.751.651.69184,004
9/11/201426.6826.7626.3926.66358,787
9/10/20141.681.701.651.66293,147
9/10/201427.3827.3826.7526.90298,375
9/9/20141.681.711.681.69130,743
9/9/201427.1227.4227.1227.40183,375
9/8/20141.781.781.691.70385,622
9/8/201427.9027.9127.1327.31202,363
9/5/20141.761.761.721.72244,415
9/5/201428.0128.3027.8827.8897,327
9/4/20141.811.811.721.73188,263
9/4/201428.1028.3028.0128.09184,108
9/3/20141.731.761.711.71384,707
9/3/201428.9328.9428.0628.19403,032
9/2/20141.731.771.701.70389,438
9/2/201429.0029.0228.7528.8440,030
8/29/20141.731.751.691.71786,482
8/29/201428.7829.0328.7529.0290,056
8/28/20141.761.781.731.73297,452
8/28/201428.9629.1828.8028.85202,008
8/27/20141.761.781.761.76268,256
8/27/201429.2829.2828.9429.0082,292
8/26/20141.781.811.761.77368,588
8/26/201428.8529.3828.8529.29157,388
8/25/20141.801.821.761.79216,002
8/25/201428.6228.8628.6228.78110,537
8/22/20141.801.821.791.80118,004
8/22/201428.4628.6328.3228.6178,768
8/21/20141.811.831.761.80383,996
8/21/201428.3328.7128.2128.65120,398
8/20/20141.841.851.771.79330,436
8/20/201428.4628.4728.0828.40133,327
8/19/20141.811.841.791.83438,332
8/19/201427.8928.5027.8928.42192,595
8/18/20141.801.841.771.79284,579
8/18/201427.9928.2227.8627.96110,674
8/15/20141.841.841.771.79374,182
8/15/201427.9628.2427.8528.02211,184
8/14/20141.801.831.761.80768,743
8/14/201428.6728.6727.8728.00180,078
8/13/20141.761.811.721.80546,049
8/13/201428.4628.8028.4628.60188,961
8/12/20141.831.831.721.75259,551
8/12/201428.0028.6627.9428.52185,376
8/11/20141.821.821.751.78700,478
8/11/201428.3628.4128.0528.22108,655
8/8/20141.721.821.671.78597,374
8/8/201428.1828.3628.1028.24171,263
8/7/20141.801.801.701.71824,358
8/7/201428.0628.1727.9128.09332,667
8/6/20141.731.801.701.80680,065
8/6/201427.4828.1627.4328.11308,829
8/5/20141.851.901.801.80266,987
8/5/201427.9227.9327.3527.47319,685
8/4/20141.861.871.801.87691,440
8/1/20141.881.931.861.87283,112
8/1/201427.8228.0627.5127.84185,888
7/31/20141.911.981.891.89549,165
7/31/201428.5728.5927.8427.91341,845
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
Trading Center