MECHEL OAO (NY: MTL)
2.040 USD  -0.020 (-0.97%)
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.200 2.210 2.140 2.140 388,635 -0.05(-2.28%)
Jun 30, 2014 2.140 2.190 2.130 2.190 428,127 +0.01(+0.46%)
Jun 27, 2014 2.050 2.200 2.050 2.180 773,937 +0.09(+4.31%)
Jun 26, 2014 2.120 2.140 2.050 2.090 366,588 -0.03(-1.42%)
Jun 25, 2014 2.090 2.130 2.020 2.120 1,055,912 +0.11(+5.47%)
Jun 24, 2014 2.100 2.130 2.000 2.010 708,290 -0.07(-3.37%)
Jun 23, 2014 2.250 2.250 1.980 2.080 822,441 -0.10(-4.59%)
Jun 20, 2014 1.990 2.200 1.980 2.180 1,691,974 +0.19(+9.55%)
Jun 19, 2014 2.090 2.140 1.970 1.990 1,400,245 -0.11(-5.24%)
Jun 18, 2014 2.240 2.400 2.060 2.100 1,704,776 -0.07(-3.23%)
Jun 17, 2014 2.330 2.460 2.160 2.170 1,698,015 -0.13(-5.65%)
Jun 16, 2014 2.400 2.400 2.280 2.300 342,681 -0.08(-3.36%)
Jun 13, 2014 2.280 2.400 2.270 2.380 400,316 +0.10(+4.39%)
Jun 12, 2014 2.400 2.400 2.260 2.280 597,020 -0.12(-5.00%)
Jun 11, 2014 2.080 2.410 2.050 2.400 1,967,984 +0.28(+13.21%)
Jun 10, 2014 2.150 2.210 2.100 2.120 716,783 +0.12(+6.00%)
Jun 06, 2014 1.880 2.040 1.880 2.000 760,556 +0.10(+5.26%)
Jun 05, 2014 1.950 1.970 1.870 1.900 587,627 -0.04(-2.06%)
Jun 04, 2014 1.950 1.980 1.920 1.940 206,260 -0.04(-2.02%)
Jun 03, 2014 2.010 2.060 1.980 1.980 262,625 +0.03(+1.54%)
Jun 02, 2014 1.950 2.000 1.920 1.950 340,515 +0.02(+1.04%)
May 30, 2014 1.980 2.020 1.930 1.930 822,287 -0.05(-2.53%)
May 29, 2014 1.980 2.010 1.980 1.980 206,082 +0.00(+0.00%)
May 28, 2014 2.020 2.040 1.980 1.980 469,432 -0.05(-2.46%)
May 27, 2014 2.080 2.100 2.020 2.030 493,776 -0.05(-2.40%)
May 23, 2014 2.080 2.080 2.080 0 +0.01(+0.48%)
May 22, 2014 2.080 2.130 2.040 2.070 185,134 +0.00(+0.00%)
May 21, 2014 2.060 2.110 2.040 2.070 271,676 +0.00(+0.00%)
May 20, 2014 2.060 2.110 2.060 2.070 315,695 -0.01(-0.48%)
May 19, 2014 2.080 2.100 2.060 2.080 236,100 -0.04(-1.89%)
May 16, 2014 2.030 2.140 2.010 2.120 402,601 +0.09(+4.43%)
May 15, 2014 2.120 2.140 2.030 2.030 783,446 -0.08(-3.79%)
May 14, 2014 2.100 2.180 2.071 2.110 367,941 -0.02(-0.94%)
May 13, 2014 2.170 2.200 2.120 2.130 774,782 -0.02(-0.93%)
May 12, 2014 2.060 2.150 2.060 2.150 874,509 +0.16(+8.04%)
May 09, 2014 2.020 2.020 1.980 1.990 171,516 -0.08(-3.86%)
May 08, 2014 2.050 2.120 2.050 2.070 505,692 +0.01(+0.49%)
May 07, 2014 1.960 2.090 1.950 2.060 1,039,261 +0.08(+4.04%)
May 06, 2014 2.000 2.080 1.980 1.980 417,783 -0.04(-1.98%)
May 05, 2014 2.070 2.110 2.015 2.020 419,709 -0.03(-1.46%)
May 02, 2014 2.050 2.090 2.030 2.050 635,651 -0.02(-0.97%)
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