MECHEL OAO (NY: MTL)
1.830 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 1.810 1.840 1.790 1.830 438,332 +0.04(+2.23%)
Aug 18, 2014 1.800 1.820 1.790 1.790 284,579 +0.00(+0.00%)
Aug 15, 2014 1.840 1.840 1.770 1.790 374,182 -0.01(-0.56%)
Aug 14, 2014 1.800 1.830 1.760 1.800 768,743 +0.00(+0.00%)
Aug 13, 2014 1.810 1.750 1.800 546,049 +0.05(+2.86%)
Aug 12, 2014 1.830 1.830 1.720 1.750 259,551 -0.03(-1.69%)
Aug 11, 2014 1.820 1.820 1.750 1.780 700,478 +0.00(+0.00%)
Aug 08, 2014 1.720 1.810 1.670 1.780 597,374 +0.07(+4.09%)
Aug 07, 2014 1.800 1.800 1.700 1.710 824,358 -0.09(-5.00%)
Aug 06, 2014 1.730 1.800 1.696 1.800 680,065 +0.00(+0.00%)
Aug 05, 2014 1.850 1.900 1.800 1.800 266,987 -0.07(-3.74%)
Aug 04, 2014 1.860 1.870 1.800 1.870 691,440 +0.00(+0.00%)
Aug 01, 2014 1.880 1.930 1.860 1.870 283,112 -0.02(-1.06%)
Jul 31, 2014 1.910 1.980 1.885 1.890 549,165 -0.05(-2.58%)
Jul 30, 2014 2.040 2.050 1.900 1.940 1,063,713 -0.05(-2.51%)
Jul 29, 2014 2.040 2.040 1.980 1.990 362,302 -0.09(-4.33%)
Jul 28, 2014 2.040 2.100 2.040 2.080 1,175,237 +0.04(+1.96%)
Jul 25, 2014 2.040 2.080 2.020 2.040 719,550 -0.02(-0.97%)
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%)
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