MECHEL OAO (NY: MTL)
0.9000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:03 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.8800 0.9000 0.8400 0.9000 393,303 +0.06(+7.14%)
Jan 22, 2015 0.9099 0.9599 0.8400 0.8400 516,090 -0.09(-9.29%)
Jan 21, 2015 0.8613 0.9300 0.8419 0.9260 1,200,658 +0.11(+12.93%)
Jan 20, 2015 0.8480 0.9460 0.8000 0.8200 582,082 -0.02(-2.33%)
Jan 16, 2015 0.7200 0.8404 0.6883 0.8396 1,092,351 +0.12(+16.06%)
Jan 15, 2015 0.7300 0.6476 0.7234 546,168 +0.09(+13.39%)
Jan 14, 2015 0.6300 0.6395 0.6211 0.6380 191,188 +0.01(+1.38%)
Jan 13, 2015 0.6293 256,757 -0.05(-7.11%)
Jan 12, 2015 0.6875 0.6875 0.6200 0.6775 331,485 -0.00(-0.44%)
Jan 09, 2015 0.7200 0.7200 0.6718 0.6805 127,228 -0.01(-1.38%)
Jan 08, 2015 0.6839 0.6990 0.6700 0.6900 145,560 -0.00(-0.01%)
Jan 07, 2015 0.6970 0.7100 0.6675 0.6901 163,643 +0.01(+0.83%)
Jan 06, 2015 0.6990 0.6990 0.6500 0.6844 403,098 +0.01(+0.77%)
Jan 05, 2015 0.7152 0.7152 0.6500 0.6792 281,279 -0.02(-2.19%)
Jan 02, 2015 0.6500 0.7250 0.6432 0.6944 193,821 +0.01(+1.54%)
Dec 31, 2014 0.6839 0.6839 0.6839 0 +0.01(+2.07%)
Dec 30, 2014 0.6680 0.6800 0.6500 0.6700 308,570 -0.01(-1.09%)
Dec 29, 2014 0.7400 0.7400 0.6700 0.6774 495,329 -0.08(-10.87%)
Dec 26, 2014 0.7300 0.7753 0.7109 0.7600 344,190 +0.05(+7.04%)
Dec 24, 2014 0.7100 0.7100 0.7100 0 -0.06(-7.79%)
Dec 23, 2014 0.7200 0.7711 0.7020 0.7700 588,825 +0.05(+7.66%)
Dec 22, 2014 0.7600 0.7700 0.6801 0.7152 680,860 -0.06(-7.72%)
Dec 19, 2014 0.7000 0.7750 0.6000 0.7750 3,061,996 +0.25(+46.48%)
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%)
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