MECHEL OAO (NY: MTL)
0.5291 USD  +0.0501 (+10.46%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 0.5188 0.5800 0.5000 0.5291 1,796,059 +0.05(+10.46%)
Dec 17, 2014 0.5101 0.5453 0.4558 0.4790 1,689,377 +0.05(+10.52%)
Dec 16, 2014 0.4200 0.4334 1,029,589 -0.10(-18.43%)
Dec 15, 2014 0.5318 0.5800 0.5020 0.5313 937,829 -0.01(-1.88%)
Dec 12, 2014 0.5400 0.5700 0.5312 0.5415 171,572 -0.01(-2.19%)
Dec 11, 2014 0.5800 0.6090 0.5263 0.5536 627,759 -0.06(-9.05%)
Dec 10, 2014 0.6100 0.6500 0.6043 0.6087 599,448 +0.03(+4.43%)
Dec 09, 2014 0.6000 0.6100 0.5600 0.5829 340,438 -0.04(-5.73%)
Dec 08, 2014 0.6700 0.6700 0.5912 0.6183 207,999 -0.02(-3.32%)
Dec 05, 2014 0.5917 0.6511 0.5100 0.6395 803,842 -0.06(-8.58%)
Dec 04, 2014 0.7000 0.7098 0.6515 0.6995 259,618 -0.00(-0.07%)
Dec 03, 2014 0.7300 0.7399 0.7000 0.7000 183,160 -0.02(-2.43%)
Dec 02, 2014 0.7800 0.7999 0.7020 0.7174 222,159 -0.03(-4.51%)
Dec 01, 2014 0.7500 0.7591 0.7000 0.7513 323,785 -0.02(-2.15%)
Nov 28, 2014 0.8100 0.8200 0.7500 0.7678 327,214 -0.03(-4.07%)
Nov 26, 2014 0.8004 0.8004 0.8004 0 -0.05(-5.84%)
Nov 25, 2014 0.8600 0.9050 0.8500 0.8500 342,073 -0.04(-4.49%)
Nov 24, 2014 0.8600 0.8950 0.8317 0.8900 605,984 +0.02(+1.92%)
Nov 21, 2014 0.9000 0.9000 0.8400 0.8732 498,331 +0.06(+7.80%)
Nov 20, 2014 0.8500 0.8950 0.8100 0.8100 467,137 -0.03(-3.47%)
Nov 19, 2014 0.8700 0.8800 0.8190 0.8391 163,391 +0.01(+0.73%)
Nov 18, 2014 0.8100 0.8400 0.7908 0.8330 335,518 +0.02(+2.73%)
Nov 17, 2014 0.8400 0.8400 0.8100 0.8109 318,370 -0.03(-3.05%)
Nov 14, 2014 0.8200 0.8670 0.8026 0.8364 687,993 -0.00(-0.51%)
Nov 13, 2014 0.8526 0.9080 0.8295 0.8407 600,161 -0.04(-4.47%)
Nov 12, 2014 0.8821 0.9188 0.8800 0.8800 193,171 -0.03(-3.61%)
Nov 11, 2014 0.9316 0.9400 0.9017 0.9130 181,366 -0.01(-1.01%)
Nov 10, 2014 0.9500 0.9600 0.9000 0.9223 394,536 -0.02(-2.20%)
Nov 07, 2014 0.9018 0.9600 0.8815 0.9430 227,230 +0.03(+3.71%)
Nov 06, 2014 0.9900 0.9900 0.8736 0.9093 583,899 -0.03(-3.27%)
Nov 05, 2014 0.9500 0.9800 0.9021 0.9400 113,569 -0.02(-2.04%)
Nov 04, 2014 0.9133 0.9600 0.9000 0.9596 207,562 -0.01(-1.07%)
Nov 03, 2014 0.9000 1.050 0.9000 0.9700 693,924 +0.07(+7.78%)
Oct 31, 2014 0.8800 0.9000 0.8307 0.9000 416,984 +0.08(+9.73%)
Oct 30, 2014 0.8300 0.8500 0.8014 0.8202 256,501 -0.02(-2.18%)
Oct 29, 2014 0.9400 0.9400 0.8300 0.8385 370,382 -0.04(-4.15%)
Oct 28, 2014 0.8200 0.8800 0.8100 0.8748 306,604 +0.06(+6.92%)
Oct 27, 2014 0.8317 0.8358 0.8358 0.8182 198,139 -0.02(-2.11%)
Oct 24, 2014 0.9000 0.9000 0.8300 0.8358 303,904 -0.06(-6.94%)
Oct 23, 2014 0.8200 0.9000 0.8200 0.8981 369,085 +0.08(+9.52%)
Oct 22, 2014 0.8950 0.8190 0.8200 373,489 -0.04(-4.64%)
Oct 21, 2014 0.8700 0.9200 0.8533 0.8599 370,126 -0.02(-2.53%)
Oct 20, 2014 0.8500 0.9500 0.8500 0.8822 555,487 +0.05(+6.03%)
Oct 17, 2014 0.9900 0.9900 0.8310 0.8320 779,231 -0.16(-15.86%)
Oct 16, 2014 0.8600 0.9400 0.8520 0.9888 825,660 +0.12(+13.68%)
Oct 15, 2014 0.8600 0.9500 0.8010 0.8698 1,185,694 +0.07(+8.89%)
Oct 14, 2014 0.7700 0.9000 0.7400 0.7988 1,226,933 +0.02(+3.02%)
Oct 13, 2014 0.7600 0.9100 0.7430 0.7754 858,633 +0.08(+11.15%)
Oct 10, 2014 0.7817 0.7914 0.6712 0.6976 774,725 -0.10(-12.72%)
Oct 09, 2014 0.8700 0.8800 0.7710 0.7993 645,758 -0.06(-7.03%)
Oct 08, 2014 0.8900 0.9521 0.8200 0.8597 1,239,160 +0.03(+3.55%)
Oct 07, 2014 0.9500 0.9700 0.8300 0.8302 1,378,939 -0.13(-13.34%)
Oct 06, 2014 1.020 1.070 0.9472 0.9580 1,013,172 -0.06(-6.08%)
Oct 03, 2014 1.060 1.200 1.000 1.020 1,072,160 -0.03(-2.86%)
Oct 02, 2014 1.190 1.220 1.040 1.050 1,410,880 -0.14(-11.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here