MECHEL OAO (NY: MTL)
1.870 USD  -0.010 (-0.53%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 1.880 1.890 1.830 1.870 1,081,334 -0.01(-0.53%)
Apr 23, 2014 1.860 1.910 1.840 1.880 882,465 -0.01(-0.53%)
Apr 22, 2014 1.950 1.960 1.880 1.890 745,928 -0.09(-4.55%)
Apr 21, 2014 2.020 2.020 1.950 1.980 221,684 -0.01(-0.50%)
Apr 17, 2014 1.990 1.990 1.990 0 +0.17(+9.34%)
Apr 16, 2014 1.780 1.890 1.750 1.820 787,508 +0.03(+1.68%)
Apr 15, 2014 1.870 1.870 1.770 1.790 652,827 -0.06(-3.24%)
Apr 14, 2014 1.910 1.910 1.835 1.850 490,948 -0.01(-0.54%)
Apr 11, 2014 1.870 1.910 1.850 1.860 462,949 -0.01(-0.53%)
Apr 10, 2014 1.920 1.970 1.850 1.870 592,972 -0.05(-2.60%)
Apr 09, 2014 1.870 1.920 1.860 1.920 873,450 +0.08(+4.35%)
Apr 08, 2014 1.830 1.890 1.821 1.840 1,350,876 -0.01(-0.54%)
Apr 07, 2014 2.000 2.000 1.800 1.850 1,730,111 -0.15(-7.50%)
Apr 04, 2014 2.030 2.035 1.960 2.000 1,622,262 -0.01(-0.50%)
Apr 03, 2014 2.110 2.110 2.000 2.010 1,416,280 -0.10(-4.74%)
Apr 02, 2014 2.050 2.120 2.010 2.110 626,561 +0.06(+2.93%)
Apr 01, 2014 2.100 2.110 2.000 2.050 1,147,037 -0.02(-0.97%)
Mar 31, 2014 2.040 2.140 2.030 2.070 1,402,339 +0.04(+1.97%)
Mar 28, 2014 2.080 2.110 1.970 2.030 1,948,033 -0.08(-3.79%)
Mar 27, 2014 2.090 2.160 2.040 2.110 1,359,400 +0.04(+1.93%)
Mar 26, 2014 2.090 2.160 2.030 2.070 1,182,176 +0.05(+2.48%)
Mar 25, 2014 2.030 2.050 1.960 2.020 2,689,101 +0.02(+1.00%)
Mar 24, 2014 2.020 2.120 1.910 2.000 1,591,564 -0.04(-1.96%)
Mar 21, 2014 1.880 2.150 1.860 2.040 5,253,958 +0.16(+8.51%)
Mar 20, 2014 1.830 1.910 1.770 1.880 1,384,382 +0.03(+1.62%)
Mar 19, 2014 1.790 1.880 1.770 1.850 1,128,730 +0.04(+2.21%)
Mar 18, 2014 1.730 1.830 1.730 1.810 1,079,244 +0.07(+4.02%)
Mar 17, 2014 1.760 1.770 1.700 1.740 526,865 +0.02(+1.16%)
Mar 14, 2014 1.610 1.750 1.560 1.720 1,272,376 +0.06(+3.61%)
Mar 13, 2014 1.790 1.810 1.650 1.660 1,459,934 -0.09(-5.14%)
Mar 12, 2014 1.760 1.800 1.750 1.750 653,302 -0.01(-0.57%)
Mar 11, 2014 1.820 1.830 1.750 1.760 1,805,609 -0.05(-2.76%)
Mar 10, 2014 1.860 1.880 1.780 1.810 996,631 -0.06(-3.21%)
Mar 07, 2014 1.820 1.890 1.790 1.870 2,096,246 +0.05(+2.75%)
Mar 06, 2014 1.740 1.885 1.740 1.820 2,124,213 +0.09(+5.20%)
Mar 05, 2014 1.740 1.760 1.680 1.730 1,535,872 -0.01(-0.57%)
Mar 04, 2014 1.800 1.800 1.635 1.740 2,606,846 +0.02(+1.16%)
Mar 03, 2014 1.650 1.830 1.570 1.720 5,363,212 -0.18(-9.47%)
Feb 28, 2014 1.750 1.900 1.690 1.900 7,159,730 +0.02(+1.06%)
Feb 27, 2014 1.850 1.910 1.830 1.880 2,410,918 -0.08(-4.08%)
Feb 26, 2014 2.080 2.080 1.890 1.960 2,159,579 -0.11(-5.31%)
Feb 25, 2014 2.150 2.150 2.000 2.070 815,537 -0.10(-4.61%)
Feb 24, 2014 2.100 2.170 2.040 2.170 927,225 +0.10(+4.83%)
Feb 21, 2014 2.070 2.080 2.060 2.070 354,796 +0.01(+0.49%)
Feb 20, 2014 2.070 2.100 2.060 2.060 407,363 +0.00(+0.00%)
Feb 19, 2014 2.060 2.130 2.040 2.060 1,802,382 -0.05(-2.37%)
Feb 18, 2014 2.060 2.150 2.050 2.110 718,072 -0.03(-1.40%)
Feb 14, 2014 2.140 2.140 2.140 0 +0.02(+0.94%)
Feb 13, 2014 2.060 2.180 2.050 2.120 1,279,526 +0.00(+0.00%)
Feb 12, 2014 2.020 2.200 2.005 2.120 1,574,694 +0.08(+3.92%)
Feb 11, 2014 2.020 2.130 1.990 2.040 3,313,535 +0.03(+1.49%)
Feb 10, 2014 2.020 2.020 1.960 2.010 829,493 +0.00(+0.00%)
Feb 07, 2014 2.040 2.050 1.960 2.010 633,563 -0.03(-1.47%)
Feb 06, 2014 1.980 2.050 1.960 2.040 946,186 +0.08(+4.08%)
Feb 05, 2014 1.950 1.990 1.920 1.960 976,958 +0.02(+1.03%)
Feb 04, 2014 1.920 2.000 1.920 1.940 930,976 +0.03(+1.57%)
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