MECHEL OAO (NY: MTL)
1.450 USD  -0.090 (-5.84%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.610 1.610 1.450 1.450 1,885,139 -0.09(-5.84%)
Sep 18, 2014 1.700 1.700 1.530 1.540 664,269 -0.06(-3.75%)
Sep 17, 2014 1.670 1.720 1.600 1.600 416,620 -0.02(-1.23%)
Sep 16, 2014 1.670 1.620 1.620 480,114 -0.03(-1.82%)
Sep 15, 2014 1.650 1.700 1.640 1.650 360,483 -0.02(-1.20%)
Sep 12, 2014 1.690 1.660 1.670 174,143 -0.02(-1.18%)
Sep 11, 2014 1.650 1.750 1.650 1.690 184,004 +0.03(+1.81%)
Sep 10, 2014 1.680 1.700 1.650 1.660 293,147 -0.03(-1.78%)
Sep 09, 2014 1.710 1.700 1.690 130,743 -0.01(-0.59%)
Sep 08, 2014 1.720 1.690 1.700 385,622 -0.02(-1.16%)
Sep 05, 2014 1.760 1.760 1.720 1.720 244,415 -0.01(-0.58%)
Sep 04, 2014 1.710 1.750 1.730 188,063 +0.02(+1.17%)
Sep 03, 2014 1.760 1.710 1.710 384,707 +0.01(+0.59%)
Sep 02, 2014 1.730 1.760 1.700 1.700 389,438 -0.01(-0.58%)
Aug 29, 2014 1.710 1.710 1.710 0 -0.02(-1.16%)
Aug 28, 2014 1.760 1.780 1.730 1.730 297,452 -0.03(-1.70%)
Aug 27, 2014 1.760 1.780 1.760 1.760 268,256 -0.01(-0.56%)
Aug 26, 2014 1.780 1.795 1.761 1.770 368,588 -0.02(-1.12%)
Aug 25, 2014 1.800 1.820 1.770 1.790 216,002 -0.01(-0.56%)
Aug 22, 2014 1.800 1.800 1.800 118,004 +0.00(+0.00%)
Aug 21, 2014 1.810 1.830 1.760 1.800 383,996 +0.01(+0.56%)
Aug 20, 2014 1.840 1.840 1.770 1.790 330,436 -0.04(-2.19%)
Aug 19, 2014 1.810 1.840 1.790 1.830 438,332 +0.04(+2.23%)
Aug 18, 2014 1.800 1.820 1.790 1.790 284,579 +0.00(+0.00%)
Aug 15, 2014 1.840 1.840 1.770 1.790 374,182 -0.01(-0.56%)
Aug 14, 2014 1.800 1.830 1.760 1.800 768,743 +0.00(+0.00%)
Aug 13, 2014 1.810 1.750 1.800 546,049 +0.05(+2.86%)
Aug 12, 2014 1.830 1.830 1.720 1.750 259,551 -0.03(-1.69%)
Aug 11, 2014 1.820 1.820 1.750 1.780 700,478 +0.00(+0.00%)
Aug 08, 2014 1.720 1.810 1.670 1.780 597,374 +0.07(+4.09%)
Aug 07, 2014 1.800 1.800 1.700 1.710 824,358 -0.09(-5.00%)
Aug 06, 2014 1.730 1.800 1.696 1.800 680,065 +0.00(+0.00%)
Aug 05, 2014 1.850 1.900 1.800 1.800 266,987 -0.07(-3.74%)
Aug 04, 2014 1.860 1.870 1.800 1.870 691,440 +0.00(+0.00%)
Aug 01, 2014 1.880 1.930 1.860 1.870 283,112 -0.02(-1.06%)
Jul 31, 2014 1.910 1.980 1.885 1.890 549,165 -0.05(-2.58%)
Jul 30, 2014 2.040 2.050 1.900 1.940 1,063,713 -0.05(-2.51%)
Jul 29, 2014 2.040 2.040 1.980 1.990 362,302 -0.09(-4.33%)
Jul 28, 2014 2.040 2.100 2.040 2.080 1,175,237 +0.04(+1.96%)
Jul 25, 2014 2.040 2.080 2.020 2.040 719,550 -0.02(-0.97%)
Jul 24, 2014 2.020 2.060 1.990 2.060 521,736 +0.06(+3.00%)
Jul 23, 2014 1.920 2.040 1.900 2.000 641,999 +0.01(+0.50%)
Jul 22, 2014 1.910 2.000 1.910 1.990 404,672 +0.08(+4.19%)
Jul 21, 2014 1.930 1.970 1.900 1.910 177,428 -0.01(-0.52%)
Jul 18, 2014 1.870 1.930 1.850 1.920 371,145 +0.02(+1.05%)
Jul 17, 2014 1.940 1.970 1.890 1.900 549,698 -0.07(-3.55%)
Jul 16, 2014 1.950 1.980 1.860 1.970 547,915 +0.01(+0.51%)
Jul 15, 2014 1.790 2.010 1.790 1.960 2,227,575 +0.18(+10.11%)
Jul 14, 2014 1.750 1.850 1.750 1.780 610,621 -0.06(-3.26%)
Jul 11, 2014 1.730 1.890 1.670 1.840 1,607,492 +0.00(+0.00%)
Jul 10, 2014 1.810 2.002 1.780 1.840 2,202,136 -0.17(-8.46%)
Jul 09, 2014 2.050 2.060 2.010 2.010 668,714 -0.04(-1.95%)
Jul 08, 2014 2.070 2.080 2.020 2.050 356,747 -0.05(-2.38%)
Jul 07, 2014 2.080 2.160 2.050 2.100 246,549 +0.00(+0.00%)
Jul 03, 2014 2.100 2.100 2.100 0 -0.01(-0.47%)
Jul 02, 2014 2.110 2.120 2.100 2.110 371,900 -0.03(-1.40%)
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