MECHEL OAO (NY: MTL)
1.850 USD  +0.060 (+3.35%)
Streaming Delayed Price  /  Updated: 1:42 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 1.800 1.710 1.790 866,758 +0.06(+3.47%)
Mar 03, 2015 1.650 1.740 1.640 1.730 558,411 +0.08(+4.85%)
Mar 02, 2015 1.630 1.670 1.610 1.650 308,967 +0.00(+0.00%)
Feb 27, 2015 1.700 1.740 1.630 1.650 439,299 -0.07(-4.07%)
Feb 26, 2015 1.710 1.765 1.640 1.720 1,097,389 +0.04(+2.38%)
Feb 25, 2015 1.650 1.700 1.610 1.680 606,314 +0.08(+5.00%)
Feb 24, 2015 1.640 1.720 1.600 1.600 616,388 +0.00(+0.00%)
Feb 23, 2015 1.730 1.760 1.600 1.600 502,711 -0.17(-9.60%)
Feb 20, 2015 1.790 1.800 1.710 1.770 999,609 +0.02(+1.14%)
Feb 19, 2015 1.730 1.780 1.660 1.750 1,132,607 +0.10(+6.06%)
Feb 18, 2015 1.590 1.650 1.561 1.650 1,364,333 +0.10(+6.45%)
Feb 17, 2015 1.490 1.570 1.470 1.550 1,371,822 +0.07(+4.73%)
Feb 13, 2015 1.480 1.480 1.480 0 +0.14(+10.45%)
Feb 12, 2015 1.300 1.480 1.290 1.340 1,112,431 +0.04(+3.08%)
Feb 11, 2015 1.260 1.300 1.210 1.300 281,733 +0.05(+4.00%)
Feb 10, 2015 1.220 1.260 1.180 1.250 375,489 +0.01(+0.81%)
Feb 09, 2015 1.200 1.260 1.200 1.240 246,221 -0.02(-1.59%)
Feb 06, 2015 1.270 1.280 1.200 1.260 456,979 -0.01(-0.79%)
Feb 05, 2015 1.230 1.300 1.230 1.270 720,431 +0.05(+4.10%)
Feb 04, 2015 1.250 1.340 1.170 1.220 1,071,679 +0.02(+1.67%)
Feb 03, 2015 1.190 1.250 1.160 1.200 765,770 -0.03(-2.44%)
Feb 02, 2015 1.270 1.270 1.140 1.230 1,223,223 -0.07(-5.38%)
Jan 30, 2015 1.170 1.300 1.120 1.300 2,036,868 +0.14(+12.07%)
Jan 29, 2015 0.9620 1.300 0.9601 1.160 4,765,343 +0.27(+30.41%)
Jan 28, 2015 0.8940 0.8940 0.8339 0.8895 646,259 -0.00(-0.06%)
Jan 27, 2015 0.9000 0.9000 0.8391 0.8900 746,321 -0.01(-1.11%)
Jan 26, 2015 0.9000 0.9000 0.8800 0.9000 632,835 +0.00(+0.00%)
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%)
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