MECHEL OAO (NY: MTL)
1.190 USD  -0.040 (-3.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 1.200 1.210 1.130 1.190 260,784 -0.04(-3.25%)
Jul 02, 2015 1.230 1.230 1.230 0 -0.01(-0.81%)
Jul 01, 2015 1.210 1.270 1.180 1.240 378,561 +0.01(+0.81%)
Jun 30, 2015 1.210 1.240 1.150 1.230 438,718 +0.06(+5.13%)
Jun 29, 2015 1.210 1.240 1.170 1.170 1,157,760 -0.06(-4.88%)
Jun 26, 2015 1.250 1.280 1.215 1.230 504,408 +0.01(+0.82%)
Jun 25, 2015 1.250 1.270 1.220 1.220 205,091 -0.01(-0.81%)
Jun 24, 2015 1.250 1.280 1.230 1.230 114,556 -0.05(-3.91%)
Jun 23, 2015 1.270 1.290 1.250 1.280 174,295 +0.01(+0.79%)
Jun 22, 2015 1.300 1.310 1.270 1.270 274,352 -0.04(-3.05%)
Jun 19, 2015 1.270 1.310 1.270 1.310 340,608 +0.03(+2.34%)
Jun 18, 2015 1.270 1.309 1.260 1.280 550,065 +0.05(+4.07%)
Jun 17, 2015 1.260 1.270 1.200 1.230 500,641 -0.03(-2.38%)
Jun 16, 2015 1.260 1.280 1.250 1.260 339,809 +0.01(+0.80%)
Jun 15, 2015 1.250 1.260 1.219 1.250 204,310 +0.03(+2.46%)
Jun 12, 2015 1.270 1.270 1.220 1.220 118,200 -0.02(-1.61%)
Jun 11, 2015 1.230 1.260 1.230 1.240 155,018 -0.03(-2.36%)
Jun 10, 2015 1.260 1.280 1.240 1.270 125,945 +0.04(+3.25%)
Jun 09, 2015 1.280 1.300 1.230 1.230 168,602 -0.05(-3.91%)
Jun 08, 2015 1.260 1.290 1.260 1.280 44,674 +0.01(+0.79%)
Jun 05, 2015 1.290 1.320 1.270 1.270 200,392 -0.01(-0.78%)
Jun 04, 2015 1.230 1.290 1.220 1.280 241,105 +0.06(+4.92%)
Jun 03, 2015 1.250 1.290 1.220 1.220 266,905 +0.00(+0.00%)
Jun 02, 2015 1.270 1.320 1.220 1.220 160,167 -0.07(-5.43%)
Jun 01, 2015 1.270 1.310 1.240 1.290 117,052 +0.05(+4.03%)
May 29, 2015 1.260 1.280 1.240 1.240 520,322 -0.01(-0.80%)
May 28, 2015 1.280 1.300 1.250 1.250 147,278 -0.03(-2.34%)
May 27, 2015 1.250 1.290 1.250 1.280 315,462 +0.03(+2.40%)
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%)
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