MECHEL OAO SPONSORED ADR Historical Stock Price

Below is the stock price history for Mechel Oao Sponsored Adr MTL. Data is recorded each day for the historical open, high, low, close and volume. The Mechel Oao Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mechel Oao Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 5.35 5.35 5.20 5.22 6,206
2018-01-12 5.37 5.44 5.34 5.41 3,001
2018-01-11 5.37 5.48 5.35 5.43 2,299
2018-01-10 5.42 5.42 5.26 5.33 3,327
2018-01-09 5.41 5.44 5.36 5.36 2,904
2018-01-08 5.42 5.44 5.35 5.43 7,447
2018-01-05 5.50 5.50 5.39 5.40 4,735
2018-01-04 5.48 5.55 5.40 5.52 6,408
2018-01-03 5.39 5.53 5.39 5.50 2,752
2018-01-02 5.20 5.33 5.20 5.30 7,000
2017-12-29 5.02 5.29 5.02 5.29 19,088
2017-12-28 4.84 5.00 4.84 4.98 13,557
2017-12-27 4.75 4.95 4.75 4.95 8,667
2017-12-26 4.45 4.69 4.45 4.69 1,900
2017-12-22 4.375 4.38 4.24 4.24 9,004
2017-12-21 4.29 4.32 4.00 4.17 12,486
2017-12-20 4.39 4.45 4.39 4.44 7,154
2017-12-19 4.53 4.54 4.49 4.51 8,803
2017-12-18 4.48 4.55 4.46 4.55 10,221
2017-12-15 4.57 4.58 4.33 4.33 17,199
2017-12-14 4.55 4.58 4.50 4.50 2,500
2017-12-13 4.57 4.62 4.55 4.60 2,772
2017-12-12 4.61 4.61 4.57 4.60 655
2017-12-11 4.65 4.65 4.545 4.56 2,948
2017-12-08 4.52 4.52 4.50 4.51 221
2017-12-07 4.52 4.54 4.43 4.44 1,700
2017-12-06 4.92 4.92 4.67 4.68 2,445
2017-12-05 4.49 4.49 4.48 4.48 200
2017-12-04 4.51 4.51 4.49 4.49 2,000
2017-12-01 4.64 4.65 4.58 4.60 1,629

» More Mechel Oao Sponsored Adr Stock Price History

To see other companies like Mechel Oao Sponsored Adr (MTL), view our stock market today for news, and other data.