MECHEL OAO (NY: MTL)
1.040 USD  +0.040 (+4.00%)
Streaming Delayed Price  /  Updated: 3:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 0.8300 1.000 0.8051 1.000 1,057,622 +0.21(+26.58%)
Aug 26, 2015 0.7800 0.8084 0.7634 0.7900 1,069,783 +0.05(+6.74%)
Aug 25, 2015 0.7526 0.7900 0.7401 0.7401 516,261 +0.07(+10.46%)
Aug 24, 2015 0.6500 0.6911 0.6300 0.6700 375,973 -0.06(-8.51%)
Aug 21, 2015 0.7201 0.7579 0.6951 0.7323 383,334 +0.03(+3.87%)
Aug 20, 2015 0.8000 0.8092 0.7020 0.7050 617,667 -0.11(-12.96%)
Aug 19, 2015 0.7961 0.8305 0.7851 0.8100 139,478 +0.05(+7.14%)
Aug 18, 2015 0.8300 0.8745 0.6700 0.7560 243,623 -0.09(-11.06%)
Aug 17, 2015 0.8550 0.8731 0.8499 0.8500 117,582 -0.02(-2.30%)
Aug 14, 2015 0.8842 0.9100 0.8600 0.8700 65,715 -0.00(-0.50%)
Aug 13, 2015 0.8855 0.9100 0.8744 0.8744 122,269 -0.03(-2.84%)
Aug 12, 2015 0.8800 0.9167 0.8754 0.9000 33,040 +0.01(+1.01%)
Aug 11, 2015 0.9300 0.9300 0.8900 0.8910 123,247 -0.04(-4.19%)
Aug 10, 2015 0.9000 0.9498 0.9000 0.9300 200,381 +0.04(+4.90%)
Aug 07, 2015 0.8934 0.9300 0.8866 0.8866 35,435 -0.00(-0.45%)
Aug 06, 2015 0.9021 0.9404 0.8133 0.8906 178,245 -0.06(-6.15%)
Aug 05, 2015 0.9000 0.9790 0.9000 0.9490 181,757 +0.05(+5.44%)
Aug 04, 2015 0.8900 0.9758 0.8900 0.9000 44,770 -0.02(-2.17%)
Aug 03, 2015 0.9700 0.9900 0.8755 0.9200 362,377 -0.05(-5.53%)
Jul 31, 2015 0.9700 1.000 0.9500 0.9739 753,698 +0.01(+1.41%)
Jul 30, 2015 0.9601 0.9900 0.9600 0.9604 250,375 +0.02(+1.62%)
Jul 29, 2015 0.9572 1.000 0.9286 0.9451 898,616 +0.04(+3.86%)
Jul 28, 2015 0.9482 0.9500 0.9051 0.9100 653,153 -0.01(-1.09%)
Jul 27, 2015 0.9800 0.9800 0.9005 0.9200 423,177 -0.07(-6.96%)
Jul 24, 2015 1.040 1.040 0.9800 0.9888 760,108 -0.05(-4.92%)
Jul 23, 2015 1.120 1.120 1.040 1.040 158,640 -0.06(-5.45%)
Jul 22, 2015 1.140 1.170 1.100 1.100 133,954 -0.04(-3.51%)
Jul 21, 2015 1.140 1.180 1.140 1.140 254,569 -0.01(-0.87%)
Jul 20, 2015 1.140 1.150 1.120 1.150 212,406 +0.01(+0.88%)
Jul 17, 2015 1.150 1.160 1.120 1.140 251,322 +0.03(+2.70%)
Jul 16, 2015 1.130 1.140 1.102 1.110 151,079 +0.01(+0.91%)
Jul 15, 2015 1.080 1.110 1.060 1.100 203,001 +0.02(+1.85%)
Jul 14, 2015 1.120 1.120 1.050 1.080 237,269 -0.05(-4.42%)
Jul 13, 2015 1.070 1.140 1.070 1.130 124,199 +0.05(+4.63%)
Jul 10, 2015 1.120 1.120 1.080 1.080 153,263 -0.04(-3.57%)
Jul 09, 2015 1.060 1.130 1.060 1.120 428,088 +0.12(+12.00%)
Jul 08, 2015 1.150 1.150 0.9526 1.000 1,003,691 -0.15(-13.04%)
Jul 07, 2015 1.170 1.170 1.110 1.150 342,848 -0.04(-3.36%)
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%)
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