Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.630 2.660 2.530 2.540 104,500 -0.12(-4.51%)
Nov 29, 2018 2.670 2.720 2.630 2.660 48,747 +0.02(+0.76%)
Nov 28, 2018 2.590 2.640 2.570 2.640 86,729 +0.02(+0.76%)
Nov 27, 2018 2.660 2.660 2.510 2.620 342,020 -0.20(-7.09%)
Nov 26, 2018 2.690 2.820 2.690 2.820 90,610 +0.08(+2.92%)
Nov 23, 2018 2.760 2.790 2.740 2.740 18,000 -0.18(-6.16%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.18(+6.57%)
Nov 20, 2018 2.760 2.770 2.730 2.740 48,538 -0.07(-2.49%)
Nov 19, 2018 2.870 2.870 2.790 2.810 67,495 -0.13(-4.42%)
Nov 16, 2018 2.950 2.950 2.900 2.940 29,600 -0.03(-1.01%)
Nov 15, 2018 2.850 2.975 2.750 2.970 194,731 +0.22(+8.00%)
Nov 14, 2018 2.720 2.750 2.690 2.750 70,279 +0.12(+4.56%)
Nov 13, 2018 2.720 2.720 2.620 2.630 12,088 -0.11(-4.01%)
Nov 12, 2018 2.700 2.740 2.690 2.740 88,802 +0.09(+3.40%)
Nov 09, 2018 2.670 2.680 2.620 2.650 27,400 -0.08(-2.93%)
Nov 08, 2018 2.770 2.790 2.720 2.730 54,221 -0.11(-3.87%)
Nov 07, 2018 2.800 2.840 2.763 2.840 59,602 +0.01(+0.35%)
Nov 06, 2018 2.790 2.840 2.780 2.830 31,939 +0.03(+1.07%)
Nov 05, 2018 2.770 2.800 2.770 2.800 24,379 +0.06(+2.19%)
Nov 02, 2018 2.780 2.790 2.730 2.740 19,300 -0.06(-2.14%)
Nov 01, 2018 2.760 2.800 2.740 2.800 78,222 +0.06(+2.19%)
Oct 31, 2018 2.760 2.790 2.740 2.740 126,080 +0.02(+0.74%)
Oct 30, 2018 2.720 2.760 2.670 2.720 39,794 +0.00(+0.00%)
Oct 29, 2018 2.750 2.800 2.690 2.720 45,708 +0.02(+0.74%)
Oct 26, 2018 2.730 2.740 2.680 2.700 50,500 -0.07(-2.53%)
Oct 25, 2018 2.820 2.830 2.750 2.770 32,956 -0.08(-2.81%)
Oct 24, 2018 2.930 2.950 2.820 2.850 50,695 -0.03(-1.04%)
Oct 23, 2018 2.900 2.900 2.800 2.880 34,180 -0.12(-4.00%)
Oct 22, 2018 3.075 3.075 2.980 3.000 12,478 -0.06(-1.96%)
Oct 19, 2018 3.020 3.110 3.020 3.060 32,600 +0.05(+1.66%)
Oct 18, 2018 3.050 3.080 3.000 3.010 36,106 -0.10(-3.22%)
Oct 17, 2018 3.110 3.130 3.080 3.110 78,667 -0.04(-1.27%)
Oct 16, 2018 3.120 3.150 3.110 3.150 34,731 +0.05(+1.61%)
Oct 15, 2018 3.150 3.160 3.020 3.100 90,651 +0.04(+1.31%)
Oct 12, 2018 3.000 3.060 3.000 3.060 14,900 +0.08(+2.68%)
Oct 11, 2018 2.940 2.990 2.900 2.980 46,728 +0.00(+0.00%)
Oct 10, 2018 3.130 3.130 2.980 2.980 12,566 -0.17(-5.40%)
Oct 09, 2018 3.090 3.150 3.080 3.150 29,336 +0.04(+1.29%)
Oct 08, 2018 3.120 3.150 3.049 3.110 75,993 -0.04(-1.27%)
Oct 05, 2018 3.050 3.150 3.050 3.150 39,200 +0.10(+3.28%)
Oct 04, 2018 3.150 3.150 3.010 3.050 60,684 -0.10(-3.17%)
Oct 03, 2018 3.160 3.190 3.150 3.150 80,648 +0.00(+0.00%)
Oct 02, 2018 3.160 3.180 3.130 3.150 137,584 +0.02(+0.64%)
Oct 01, 2018 3.150 3.150 3.100 3.130 16,653 -0.03(-0.95%)
Sep 28, 2018 3.130 3.180 3.090 3.160 104,800 +0.17(+5.69%)
Sep 27, 2018 3.060 3.070 2.970 2.990 176,088 -0.07(-2.29%)
Sep 26, 2018 3.140 3.150 3.050 3.060 33,468 -0.09(-2.86%)
Sep 25, 2018 3.180 3.180 3.120 3.150 29,352 -0.04(-1.25%)
Sep 24, 2018 3.250 3.290 3.180 3.190 48,095 +0.18(+5.98%)
Sep 21, 2018 3.200 3.200 3.010 3.010 247,500 -0.41(-11.99%)
Sep 20, 2018 3.310 3.420 3.250 3.420 261,728 +0.50(+17.12%)
Sep 19, 2018 2.820 3.050 2.810 2.920 129,736 +0.29(+11.03%)
Sep 18, 2018 2.580 2.630 2.580 2.630 22,707 +0.09(+3.54%)
Sep 17, 2018 2.490 2.570 2.480 2.540 26,158 -0.01(-0.39%)
Sep 14, 2018 2.530 2.590 2.510 2.550 12,800 +0.00(+0.00%)
Sep 13, 2018 2.490 2.560 2.480 2.550 30,891 +0.11(+4.51%)
Sep 12, 2018 2.400 2.460 2.400 2.440 53,731 +0.08(+3.39%)
Sep 11, 2018 2.330 2.380 2.300 2.360 43,261 -0.02(-0.84%)
Sep 10, 2018 2.360 2.390 2.330 2.380 42,123 +0.07(+3.03%)
Sep 07, 2018 2.350 2.350 2.300 2.310 29,100 -0.09(-3.75%)
Sep 06, 2018 2.420 2.440 2.380 2.400 29,608 -0.09(-3.61%)
Sep 05, 2018 2.490 2.510 2.450 2.490 20,160 -0.05(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.