MECHEL OAO (NY: MTL)
0.8100 USD  -0.0285 (-3.40%)
Streaming Delayed Price  /  Updated: 11:09 AM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2014 0.9400 0.9400 0.8300 0.8385 370,382 -0.04(-4.15%)
Oct 28, 2014 0.8200 0.8800 0.8100 0.8748 306,604 +0.06(+6.92%)
Oct 27, 2014 0.8317 0.8358 0.8358 0.8182 198,139 -0.02(-2.11%)
Oct 24, 2014 0.9000 0.9000 0.8300 0.8358 303,904 -0.06(-6.94%)
Oct 23, 2014 0.8200 0.9000 0.8200 0.8981 369,085 +0.08(+9.52%)
Oct 22, 2014 0.8950 0.8190 0.8200 373,489 -0.04(-4.64%)
Oct 21, 2014 0.8700 0.9200 0.8533 0.8599 370,126 -0.02(-2.53%)
Oct 20, 2014 0.8500 0.9500 0.8500 0.8822 555,487 +0.05(+6.03%)
Oct 17, 2014 0.8310 0.8320 779,231 -0.16(-15.86%)
Oct 16, 2014 0.8600 0.9400 0.8520 0.9888 825,660 +0.12(+13.68%)
Oct 15, 2014 0.8600 0.9500 0.8010 0.8698 1,185,694 +0.07(+8.89%)
Oct 14, 2014 0.7700 0.9000 0.7400 0.7988 1,226,933 +0.02(+3.02%)
Oct 13, 2014 0.7430 0.7754 858,633 +0.08(+11.15%)
Oct 10, 2014 0.7817 0.7847 0.6712 0.6976 774,725 -0.10(-12.72%)
Oct 09, 2014 0.8700 0.8800 0.7710 0.7993 645,758 -0.06(-7.03%)
Oct 08, 2014 0.8900 0.9521 0.8200 0.8597 1,239,160 +0.03(+3.55%)
Oct 07, 2014 0.9500 0.9700 0.8300 0.8302 1,378,939 -0.13(-13.34%)
Oct 06, 2014 1.020 1.070 0.9472 0.9580 1,013,172 -0.06(-6.08%)
Oct 03, 2014 1.060 1.200 1.000 1.020 1,072,160 -0.03(-2.86%)
Oct 02, 2014 1.190 1.220 1.040 1.050 1,410,880 -0.14(-11.76%)
Oct 01, 2014 1.220 1.340 1.030 1.190 4,683,788 +0.06(+5.31%)
Sep 30, 2014 0.8501 1.150 0.8500 1.130 3,747,615 +0.38(+50.09%)
Sep 29, 2014 0.6700 0.8384 0.6000 0.7529 3,001,651 +0.08(+12.37%)
Sep 26, 2014 0.7200 0.7500 0.6000 0.6700 1,725,783 -0.05(-6.59%)
Sep 25, 2014 0.7000 0.7995 0.7000 0.7173 1,325,837 -0.05(-6.95%)
Sep 24, 2014 0.7900 0.8200 0.7300 0.7709 1,801,121 -0.03(-3.64%)
Sep 23, 2014 0.7800 0.8900 0.7474 0.8000 5,279,954 -0.22(-21.57%)
Sep 22, 2014 0.9497 1.200 0.9400 1.020 4,876,871 -0.43(-29.66%)
Sep 19, 2014 1.610 1.610 1.450 1.450 1,885,139 -0.09(-5.84%)
Sep 18, 2014 1.700 1.700 1.530 1.540 664,269 -0.06(-3.75%)
Sep 17, 2014 1.670 1.720 1.600 1.600 416,620 -0.02(-1.23%)
Sep 16, 2014 1.670 1.620 1.620 480,114 -0.03(-1.82%)
Sep 15, 2014 1.650 1.700 1.640 1.650 360,483 -0.02(-1.20%)
Sep 12, 2014 1.690 1.660 1.670 174,143 -0.02(-1.18%)
Sep 11, 2014 1.650 1.750 1.650 1.690 184,004 +0.03(+1.81%)
Sep 10, 2014 1.680 1.700 1.650 1.660 293,147 -0.03(-1.78%)
Sep 09, 2014 1.710 1.700 1.690 130,743 -0.01(-0.59%)
Sep 08, 2014 1.720 1.690 1.700 385,622 -0.02(-1.16%)
Sep 05, 2014 1.760 1.760 1.720 1.720 244,415 -0.01(-0.58%)
Sep 04, 2014 1.710 1.750 1.730 188,063 +0.02(+1.17%)
Sep 03, 2014 1.760 1.710 1.710 384,707 +0.01(+0.59%)
Sep 02, 2014 1.730 1.760 1.700 1.700 389,438 -0.01(-0.58%)
Aug 29, 2014 1.710 1.710 1.710 0 -0.02(-1.16%)
Aug 28, 2014 1.760 1.780 1.730 1.730 297,452 -0.03(-1.70%)
Aug 27, 2014 1.760 1.780 1.760 1.760 268,256 -0.01(-0.56%)
Aug 26, 2014 1.780 1.795 1.761 1.770 368,588 -0.02(-1.12%)
Aug 25, 2014 1.800 1.820 1.770 1.790 216,002 -0.01(-0.56%)
Aug 22, 2014 1.800 1.800 1.800 118,004 +0.00(+0.00%)
Aug 21, 2014 1.810 1.830 1.760 1.800 383,996 +0.01(+0.56%)
Aug 20, 2014 1.840 1.840 1.770 1.790 330,436 -0.04(-2.19%)
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%)
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