MECHEL OAO (NY: MTL)
1.350 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.350 1.390 1.300 1.350 306,797 +0.00(+0.00%)
Apr 16, 2015 1.330 1.390 1.310 1.350 329,386 +0.03(+2.27%)
Apr 15, 2015 1.380 1.390 1.320 1.320 318,012 -0.05(-3.65%)
Apr 14, 2015 1.300 1.380 1.260 1.370 316,690 +0.06(+4.58%)
Apr 13, 2015 1.290 1.350 1.280 1.310 113,705 +0.03(+2.34%)
Apr 10, 2015 1.360 1.400 1.280 1.280 747,350 -0.07(-5.19%)
Apr 09, 2015 1.470 1.470 1.350 1.350 348,137 -0.12(-8.16%)
Apr 08, 2015 1.490 1.500 1.470 1.470 369,262 +0.00(+0.00%)
Apr 07, 2015 1.400 1.500 1.391 1.470 474,649 +0.07(+5.00%)
Apr 06, 2015 1.330 1.450 1.330 1.400 303,517 +0.07(+5.26%)
Apr 02, 2015 1.330 1.330 1.330 0 -0.04(-2.92%)
Apr 01, 2015 1.260 1.370 1.251 1.370 362,719 +0.13(+10.48%)
Mar 31, 2015 1.320 1.350 1.240 1.240 725,570 -0.11(-8.15%)
Mar 30, 2015 1.280 1.350 1.260 1.350 497,275 +0.12(+9.76%)
Mar 27, 2015 1.200 1.250 1.160 1.230 541,908 -0.01(-0.81%)
Mar 26, 2015 1.320 1.340 1.210 1.240 578,769 -0.10(-7.46%)
Mar 25, 2015 1.250 1.370 1.240 1.340 609,097 +0.07(+5.51%)
Mar 24, 2015 1.240 1.280 1.200 1.270 256,019 -0.02(-1.55%)
Mar 23, 2015 1.150 1.310 1.150 1.290 944,677 +0.14(+12.17%)
Mar 20, 2015 1.240 1.310 1.150 1.150 1,826,694 -0.12(-9.45%)
Mar 19, 2015 1.300 1.300 1.210 1.270 2,092,738 +0.01(+0.79%)
Mar 18, 2015 1.270 1.290 1.180 1.260 2,769,014 +0.23(+22.33%)
Mar 17, 2015 1.140 1.250 0.9700 1.030 1,434,433 -0.02(-1.90%)
Mar 16, 2015 1.420 1.420 1.030 1.050 3,744,734 -0.49(-31.82%)
Mar 13, 2015 1.460 1.628 1.460 1.540 667,991 -0.07(-4.35%)
Mar 12, 2015 1.650 1.680 1.520 1.610 1,035,060 +0.06(+3.87%)
Mar 11, 2015 1.580 1.770 1.530 1.550 1,746,949 +0.19(+13.97%)
Mar 10, 2015 1.300 1.400 1.280 1.360 947,109 +0.00(+0.00%)
Mar 09, 2015 1.530 1.530 1.360 1.360 1,628,992 -0.17(-11.11%)
Mar 06, 2015 1.650 1.700 1.520 1.530 2,066,935 -0.29(-16.16%)
Mar 05, 2015 1.820 1.880 1.800 1.825 1,144,623 +0.03(+1.96%)
Mar 04, 2015 1.800 1.710 1.790 866,758 +0.06(+3.47%)
Mar 03, 2015 1.650 1.740 1.640 1.730 558,411 +0.08(+4.85%)
Mar 02, 2015 1.630 1.670 1.610 1.650 308,967 +0.00(+0.00%)
Feb 27, 2015 1.700 1.740 1.630 1.650 439,299 -0.07(-4.07%)
Feb 26, 2015 1.710 1.765 1.640 1.720 1,097,389 +0.04(+2.38%)
Feb 25, 2015 1.650 1.700 1.610 1.680 606,314 +0.08(+5.00%)
Feb 24, 2015 1.640 1.720 1.600 1.600 616,388 +0.00(+0.00%)
Feb 23, 2015 1.730 1.760 1.600 1.600 502,711 -0.17(-9.60%)
Feb 20, 2015 1.790 1.800 1.710 1.770 999,609 +0.02(+1.14%)
Feb 19, 2015 1.730 1.780 1.660 1.750 1,132,607 +0.10(+6.06%)
Feb 18, 2015 1.590 1.650 1.561 1.650 1,364,333 +0.10(+6.45%)
Feb 17, 2015 1.490 1.570 1.470 1.550 1,371,822 +0.07(+4.73%)
Feb 13, 2015 1.480 1.480 1.480 0 +0.14(+10.45%)
Feb 12, 2015 1.300 1.480 1.290 1.340 1,112,431 +0.04(+3.08%)
Feb 11, 2015 1.260 1.300 1.210 1.300 281,733 +0.05(+4.00%)
Feb 10, 2015 1.220 1.260 1.180 1.250 375,489 +0.01(+0.81%)
Feb 09, 2015 1.200 1.260 1.200 1.240 246,221 -0.02(-1.59%)
Feb 06, 2015 1.270 1.280 1.200 1.260 456,979 -0.01(-0.79%)
Feb 05, 2015 1.230 1.300 1.230 1.270 720,431 +0.05(+4.10%)
Feb 04, 2015 1.250 1.340 1.170 1.220 1,071,679 +0.02(+1.67%)
Feb 03, 2015 1.190 1.250 1.160 1.200 765,770 -0.03(-2.44%)
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