Stock Quote

Mechel Oao ADR (NY: MTL )

3.110 USD +0.280 (+9.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 3.110 3.120 3.030 3.110 210,675 +0.28(+9.89%)
Jan 18, 2022 2.810 2.895 2.770 2.830 370,469 -0.33(-10.44%)
Jan 14, 2022 3.160 0 -0.07(-2.17%)
Jan 13, 2022 3.380 3.400 3.220 3.230 166,849 -0.28(-7.98%)
Jan 12, 2022 3.450 3.510 3.400 3.510 154,093 +0.13(+3.85%)
Jan 11, 2022 3.340 3.400 3.310 3.380 115,509 +0.09(+2.74%)
Jan 10, 2022 3.300 3.335 3.240 3.290 116,600 +0.01(+0.30%)
Jan 07, 2022 3.250 3.300 3.210 3.280 45,887 +0.05(+1.55%)
Jan 06, 2022 3.180 3.240 3.120 3.230 93,519 +0.07(+2.22%)
Jan 05, 2022 3.260 3.380 3.155 3.160 239,484 -0.10(-3.07%)
Jan 04, 2022 3.390 3.390 3.240 3.260 63,891 -0.09(-2.69%)
Jan 03, 2022 3.350 3.380 3.310 3.350 102,213 +0.17(+5.35%)
Dec 31, 2021 3.190 3.210 3.040 3.180 335,930 +0.00(+0.00%)
Dec 30, 2021 3.190 3.290 3.160 3.180 101,367 -0.01(-0.31%)
Dec 29, 2021 3.240 3.240 3.180 3.190 88,688 -0.11(-3.33%)
Dec 28, 2021 3.320 3.365 3.270 3.300 97,596 +0.00(+0.00%)
Dec 27, 2021 3.280 3.300 3.150 3.300 220,418 +0.17(+5.43%)
Dec 23, 2021 3.180 3.190 3.105 3.130 208,589 -0.06(-1.88%)
Dec 22, 2021 3.290 3.320 3.140 3.190 324,274 +0.09(+2.90%)
Dec 21, 2021 3.200 3.280 3.100 3.100 454,276 +0.14(+4.73%)
Dec 20, 2021 2.970 3.000 2.913 2.960 178,074 -0.08(-2.63%)
Dec 17, 2021 3.110 3.160 3.020 3.040 422,907 -0.07(-2.25%)
Dec 16, 2021 3.060 3.205 3.000 3.110 1,295,101 +0.45(+16.92%)
Dec 15, 2021 2.630 2.700 2.580 2.660 330,576 +0.08(+3.10%)
Dec 14, 2021 2.580 2.620 2.520 2.580 179,991 -0.02(-0.77%)
Dec 13, 2021 2.550 2.650 2.500 2.600 321,687 -0.12(-4.41%)
Dec 10, 2021 2.690 2.730 2.630 2.720 183,809 +0.00(+0.00%)
Dec 09, 2021 2.770 2.790 2.700 2.720 111,661 -0.07(-2.51%)
Dec 08, 2021 2.860 2.870 2.730 2.790 188,981 -0.19(-6.38%)
Dec 07, 2021 2.900 3.030 2.890 2.980 191,774 +0.09(+3.11%)
Dec 06, 2021 2.940 2.950 2.870 2.890 181,399 -0.08(-2.69%)
Dec 03, 2021 3.030 3.045 2.900 2.970 327,109 -0.05(-1.66%)
Dec 02, 2021 2.970 3.040 2.970 3.020 91,068 +0.11(+3.78%)
Dec 01, 2021 2.960 3.040 2.900 2.910 161,164 +0.04(+1.39%)
Nov 30, 2021 2.900 2.910 2.790 2.870 199,293 -0.13(-4.33%)
Nov 29, 2021 3.040 3.060 2.970 3.000 141,866 +0.06(+2.04%)
Nov 26, 2021 2.940 3.000 2.870 2.940 308,451 -0.29(-8.98%)
Nov 24, 2021 3.200 3.280 3.180 3.230 131,467 +0.04(+1.25%)
Nov 23, 2021 3.150 3.250 3.140 3.190 559,320 +0.19(+6.33%)
Nov 22, 2021 3.000 3.100 2.970 3.000 532,663 -0.16(-5.06%)
Nov 19, 2021 3.260 3.300 3.120 3.160 438,180 -0.18(-5.39%)
Nov 18, 2021 3.630 3.350 3.330 3.340 900,811 -0.63(-15.87%)
Nov 17, 2021 4.010 4.020 3.940 3.970 230,546 -0.10(-2.46%)
Nov 16, 2021 4.040 4.120 3.960 4.070 365,933 +0.14(+3.56%)
Nov 15, 2021 4.000 4.060 3.860 3.930 506,923 -0.02(-0.51%)
Nov 12, 2021 3.910 3.980 3.870 3.950 159,144 -0.16(-3.89%)
Nov 11, 2021 4.020 4.150 4.000 4.110 337,784 +0.18(+4.58%)
Nov 10, 2021 4.040 3.930 387,801 -0.19(-4.61%)
Nov 09, 2021 4.120 4.155 4.060 4.120 259,597 +0.07(+1.73%)
Nov 08, 2021 3.980 4.070 3.980 4.050 360,163 +0.16(+4.11%)
Nov 05, 2021 3.860 3.940 3.850 3.890 238,916 -0.04(-1.02%)
Nov 04, 2021 4.100 4.100 3.900 3.930 170,025 -0.11(-2.72%)
Nov 03, 2021 3.970 4.060 3.960 4.040 431,993 +0.09(+2.28%)
Nov 02, 2021 4.140 4.160 3.930 3.950 524,590 -0.18(-4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.