$0.87 -0.02 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Oct. 21, 2014 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
10/20/20140.850.950.850.88555,487
10/20/201423.6723.8923.0023.26237,752
10/17/20140.990.990.830.83779,231
10/17/201423.4523.9823.3323.67419,786
10/16/20140.860.990.850.99825,660
10/16/201422.0223.3522.0223.21460,350
10/15/20140.860.970.800.871,185,694
10/15/201422.6022.7122.1222.49465,859
10/14/20140.770.900.740.801,226,933
10/14/201423.2723.4422.6422.81197,535
10/13/20140.760.910.740.78858,633
10/10/20140.780.790.670.70774,725
10/10/201423.4624.1122.8023.55720,439
10/9/20140.870.880.770.80645,758
10/9/201424.0324.1323.3323.49541,438
10/8/20140.890.950.820.861,240,160
10/8/201424.2124.3023.6624.12504,480
10/7/20140.950.970.830.831,386,939
10/7/201424.5024.8924.0624.28230,389
10/6/20141.021.070.950.961,013,172
10/6/201424.7724.8624.3324.46245,532
10/3/20141.061.201.001.021,072,160
10/3/201425.1325.1524.5824.70254,806
10/2/20141.191.221.041.051,410,880
10/2/201425.0925.1724.5725.06598,471
10/1/20141.221.341.031.194,684,788
10/1/201425.5925.5924.9425.15241,479
9/30/20140.851.150.851.133,747,615
9/30/201425.7325.7925.2525.58252,248
9/29/20140.670.840.600.753,001,651
9/29/201425.2625.9725.2525.76184,223
9/26/20140.720.750.600.671,725,783
9/26/201425.3525.6425.1425.50426,605
9/25/20140.700.800.700.721,325,837
9/25/201425.5825.6225.2025.37191,314
9/24/20140.790.820.730.771,801,121
9/24/201425.6625.8925.2525.72649,289
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
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center