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
2017-11-17 4.54 4.58 4.53 4.56 231
2017-11-16 4.50 4.53 4.49 4.49 500
2017-11-15 4.68 4.68 4.47 4.475 4,248
2017-11-14 4.75 4.75 4.67 4.67 1,703
2017-11-13 4.88 4.88 4.80 4.80 400
2017-11-10 4.90 4.94 4.85 4.87 1,627
2017-11-09 4.91 4.94 4.90 4.91 1,735
2017-11-08 4.91 4.95 4.91 4.94 555
2017-11-07 4.92 4.93 4.81 4.87 1,120
2017-11-06 4.90 4.99 4.90 4.98 457
2017-11-03 4.97 4.97 4.86 4.87 6,517
2017-11-02 4.99 5.00 4.93 4.95 800
2017-11-01 5.03 5.04 4.98 5.01 600
2017-10-31 5.03 5.03 4.95 4.95 800
2017-10-30 5.14 5.14 5.03 5.07 925
2017-10-27 5.13 5.15 5.13 5.15 1,019
2017-10-26 5.13 5.13 4.98 4.98 982
2017-10-25 5.14 5.15 5.08 5.14 914
2017-10-24 5.14 5.17 5.14 5.17 700
2017-10-23 5.29 5.30 5.23 5.23 3,600
2017-10-20 5.24 5.26 5.22 5.26 1,236
2017-10-19 5.18 5.26 5.16 5.26 5,105
2017-10-18 5.25 5.25 5.11 5.25 50,822
2017-10-17 5.00 5.115 4.95 5.115 40,732
2017-10-16 5.05 5.05 4.95 4.95 54,269
2017-10-13 5.02 5.02 4.95 4.96 30,742
2017-10-12 4.96 4.96 4.91 4.91 310
2017-10-11 5.05 5.06 4.99 4.99 12,592
2017-10-10 5.10 5.10 4.94 4.94 1,900
2017-10-09 5.14 5.14 5.07 5.07 1,500

» 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.