$0.97 +0.02 (%) Mechel Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Jul. 30, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTL historical data

Date Open High Low Close Volume
7/29/20150.961.000.930.95898,616
7/29/201518.8619.2118.4919.09201,022
7/28/20150.950.950.910.91653,153
7/28/201518.8519.3018.7418.89243,876
7/27/20150.980.980.900.92423,677
7/27/201519.1519.4418.6018.84224,711
7/24/20151.041.040.980.99760,108
7/24/201519.5019.6519.0419.161,009,134
7/23/20151.121.121.041.04158,640
7/23/201518.7019.4918.7019.35265,435
7/22/20151.141.171.101.10133,954
7/22/201518.7618.9418.1618.40122,365
7/21/20151.141.181.141.14254,569
7/21/201518.6019.4818.5818.78139,718
7/20/20151.141.151.121.15212,406
7/20/201518.6018.7018.2418.57205,831
7/17/20151.151.161.121.14251,322
7/17/201518.8018.8218.5018.5990,969
7/16/20151.131.141.101.11151,079
7/16/201519.1919.2918.8018.8796,693
7/15/20151.081.111.061.10203,001
7/15/201519.2519.6418.9819.11159,126
7/14/20151.121.121.051.08237,269
7/14/201518.8619.5818.7919.34117,630
7/13/20151.071.141.071.13124,199
7/13/201519.1019.1918.9119.09111,085
7/10/20151.121.121.081.08153,263
7/10/201519.7819.7819.0219.17166,723
7/9/20151.061.131.061.12428,088
7/9/201519.8520.2419.3119.43131,488
7/8/20151.151.150.951.001,003,691
7/8/201519.7519.9419.6019.80116,150
7/7/20151.171.171.111.15342,848
7/7/201520.2820.2819.5719.98177,250
7/6/20151.201.211.131.19260,784
7/6/201520.4920.4919.9220.28104,857
7/3/201520.2520.9420.0220.50145,161
7/2/20151.241.281.211.23121,688
7/2/201520.0620.7720.0620.75174,782
7/1/20151.211.271.181.24378,561
6/30/20151.211.241.151.23438,718
6/30/201520.8620.8620.3720.4173,020
6/29/20151.211.241.171.171,157,760
6/29/201520.3820.5720.2120.50104,381
6/26/20151.251.281.221.23504,408
6/26/201520.6120.6320.4320.5293,148
6/25/20151.251.271.221.22205,091
6/25/201520.6520.7520.4220.7286,276
6/24/20151.251.281.231.23114,556
6/24/201520.6520.8520.5720.7394,362
6/23/20151.271.291.251.28174,295
6/23/201520.4320.8920.3620.8047,259
6/22/20151.301.311.271.27274,352
6/22/201520.2020.6320.2020.5670,164
6/19/20151.271.311.271.31340,608
6/19/201520.2420.3920.0520.18127,172
6/18/20151.271.311.261.28550,065
6/18/201520.7020.7020.2520.3293,996
6/17/20151.261.271.201.23500,641
6/17/201520.7520.8920.4220.67129,760
6/16/20151.261.281.251.26339,809
6/16/201520.7520.7920.5720.72151,195
6/15/20151.251.261.221.25204,310
6/15/201521.0021.0520.6120.75283,821
6/12/20151.271.271.221.22118,200
6/12/201521.0321.2921.0221.1754,634
6/11/20151.231.261.231.24155,018
6/11/201521.0821.4720.9821.1161,292
6/10/20151.261.281.241.27125,945
6/10/201521.0421.5321.0021.30113,710
6/9/20151.281.301.231.23168,602
6/9/201520.7020.9420.6720.89129,157
6/8/20151.261.291.261.2844,674
6/8/201521.0021.0020.5020.66909,945
6/5/20151.291.321.271.27200,392
6/5/201520.8521.2220.7421.0561,511
6/4/20151.231.301.221.28241,105
6/4/201520.7020.9920.6520.95200,111
6/3/20151.251.291.221.22266,905
6/3/201521.1621.3420.8921.0138,864
6/2/20151.271.321.221.22160,167
6/2/201520.6521.1620.6021.0369,087
6/1/20151.271.311.241.29117,052
6/1/201520.8220.8320.3620.5999,457
5/29/20151.261.281.241.24520,322
5/29/201520.7321.0320.6220.85135,504
5/28/20151.281.301.251.25147,278
5/28/201520.7920.7920.4820.7663,403
5/27/20151.251.291.251.28315,462
5/27/201520.5720.7720.2520.7696,451
5/26/20151.261.271.251.25470,291
5/26/201520.7620.8220.5120.7170,458
5/25/201521.1521.1520.7220.8626,009
5/22/20151.281.291.251.25105,670
5/22/201520.9221.0720.6120.92102,944
5/21/20151.281.291.261.27101,397
5/21/201520.3821.0420.3820.93131,101
5/20/20151.271.331.241.29428,597
5/20/201520.3520.6220.2520.41379,783
5/19/20151.291.291.231.27397,938
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!