MECHEL OAO (NY: MTL)
1.270 USD  +0.020 (+1.60%)
Streaming Delayed Price  /  Updated: 9:39 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 1.260 1.270 1.250 1.250 470,291 +0.00(+0.00%)
May 22, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
May 21, 2015 1.280 1.290 1.260 1.270 101,397 -0.02(-1.55%)
May 20, 2015 1.270 1.330 1.240 1.290 428,597 +0.02(+1.57%)
May 19, 2015 1.290 1.290 1.230 1.270 397,938 -0.03(-2.31%)
May 18, 2015 1.280 1.300 1.280 1.300 110,959 -0.03(-2.26%)
May 15, 2015 1.330 1.330 1.290 1.330 74,450 +0.00(+0.00%)
May 14, 2015 1.290 1.330 1.280 1.330 127,984 +0.01(+0.76%)
May 13, 2015 1.300 1.350 1.280 1.320 180,559 -0.01(-0.75%)
May 12, 2015 1.340 1.360 1.320 1.330 96,528 -0.02(-1.48%)
May 11, 2015 1.310 1.360 1.290 1.350 119,264 +0.03(+2.27%)
May 08, 2015 1.300 1.320 1.280 1.320 454,906 +0.00(+0.00%)
May 07, 2015 1.310 1.340 1.270 1.320 241,828 -0.01(-0.75%)
May 06, 2015 1.370 1.370 1.330 1.330 181,539 -0.05(-3.62%)
May 05, 2015 1.360 1.395 1.320 1.380 329,660 +0.03(+2.22%)
May 04, 2015 1.340 1.390 1.320 1.350 84,133 +0.00(+0.00%)
May 01, 2015 1.350 1.400 1.310 1.350 178,870 -0.05(-3.57%)
Apr 30, 2015 1.350 1.420 1.280 1.400 580,962 -0.04(-2.78%)
Apr 29, 2015 1.270 1.480 1.270 1.440 739,882 +0.16(+12.50%)
Apr 28, 2015 1.290 1.330 1.240 1.280 356,645 +0.02(+1.59%)
Apr 27, 2015 1.270 1.300 1.250 1.260 115,108 -0.03(-2.33%)
Apr 24, 2015 1.270 1.321 1.270 1.290 183,658 +0.02(+1.57%)
Apr 23, 2015 1.280 1.310 1.220 1.270 364,838 -0.02(-1.55%)
Apr 22, 2015 1.310 1.350 1.290 1.290 142,430 -0.01(-0.77%)
Apr 21, 2015 1.320 1.350 1.300 1.300 167,606 -0.01(-0.76%)
Apr 20, 2015 1.350 1.370 1.310 1.310 168,876 -0.04(-2.96%)
Apr 17, 2015 1.350 1.390 1.300 1.350 306,797 +0.00(+0.00%)
Apr 16, 2015 1.330 1.390 1.310 1.350 329,386 +0.03(+2.27%)
Apr 15, 2015 1.380 1.390 1.320 1.320 318,012 -0.05(-3.65%)
Apr 14, 2015 1.300 1.380 1.260 1.370 316,690 +0.06(+4.58%)
Apr 13, 2015 1.290 1.350 1.280 1.310 113,705 +0.03(+2.34%)
Apr 10, 2015 1.360 1.400 1.280 1.280 747,350 -0.07(-5.19%)
Apr 09, 2015 1.470 1.470 1.350 1.350 348,137 -0.12(-8.16%)
Apr 08, 2015 1.490 1.500 1.470 1.470 369,262 +0.00(+0.00%)
Apr 07, 2015 1.400 1.500 1.391 1.470 474,649 +0.07(+5.00%)
Apr 06, 2015 1.330 1.450 1.330 1.400 303,517 +0.07(+5.26%)
Apr 02, 2015 1.330 1.330 1.330 0 -0.04(-2.92%)
Apr 01, 2015 1.260 1.370 1.251 1.370 362,719 +0.13(+10.48%)
Mar 31, 2015 1.320 1.350 1.240 1.240 725,570 -0.11(-8.15%)
Mar 30, 2015 1.280 1.350 1.260 1.350 497,275 +0.12(+9.76%)
Mar 27, 2015 1.200 1.250 1.160 1.230 541,908 -0.01(-0.81%)
Mar 26, 2015 1.320 1.340 1.210 1.240 578,769 -0.10(-7.46%)
Mar 25, 2015 1.250 1.370 1.240 1.340 609,097 +0.07(+5.51%)
Mar 24, 2015 1.240 1.280 1.200 1.270 256,019 -0.02(-1.55%)
Mar 23, 2015 1.150 1.310 1.150 1.290 944,677 +0.14(+12.17%)
Mar 20, 2015 1.240 1.310 1.150 1.150 1,826,694 -0.12(-9.45%)
Mar 19, 2015 1.300 1.300 1.210 1.270 2,092,738 +0.01(+0.79%)
Mar 18, 2015 1.270 1.290 1.180 1.260 2,769,014 +0.23(+22.33%)
Mar 17, 2015 1.140 1.250 0.9700 1.030 1,434,433 -0.02(-1.90%)
Mar 16, 2015 1.420 1.420 1.030 1.050 3,744,734 -0.49(-31.82%)
Mar 13, 2015 1.460 1.628 1.460 1.540 667,991 -0.07(-4.35%)
Mar 12, 2015 1.650 1.680 1.520 1.610 1,035,060 +0.06(+3.87%)
Mar 11, 2015 1.580 1.770 1.530 1.550 1,746,949 +0.19(+13.97%)
Mar 10, 2015 1.300 1.400 1.280 1.360 947,109 +0.00(+0.00%)
Mar 09, 2015 1.530 1.530 1.360 1.360 1,628,992 -0.17(-11.11%)
Mar 06, 2015 1.650 1.700 1.520 1.530 2,066,935 -0.29(-16.16%)
Mar 05, 2015 1.820 1.880 1.800 1.825 1,144,623 +0.03(+1.96%)
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%)
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