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
2018-07-18 3.04 3.07 3.02 3.06 1,353
2018-07-17 3.16 3.18 3.15 3.15 2,608
2018-07-16 3.20 3.26 3.20 3.26 1,401
2018-07-13 3.32 3.32 3.29 3.29 460
2018-07-12 3.30 3.35 3.30 3.35 3,581
2018-07-11 3.33 3.34 3.30 3.31 3,437
2018-07-10 3.39 3.40 3.37 3.37 1,685
2018-07-09 3.39 3.44 3.39 3.43 1,074
2018-07-06 3.29 3.36 3.29 3.35 908
2018-07-05 3.27 3.32 3.27 3.31 1,958
2018-07-03 3.18 3.18 3.14 3.14 511
2018-07-02 3.15 3.19 3.14 3.19 1,058
2018-06-29 3.10 3.14 3.10 3.11 1,440
2018-06-28 3.00 3.06 3.00 3.05 1,606
2018-06-27 3.01 3.02 3.00 3.00 1,243
2018-06-26 3.03 3.03 3.03 3.03 100
2018-06-25 3.06 3.06 3.02 3.02 1,825
2018-06-21 3.20 3.20 3.16 3.18 719
2018-06-20 3.25 3.25 3.22 3.25 1,228
2018-06-19 3.19 3.19 3.11 3.18 2,223
2018-06-18 3.35 3.35 3.25 3.25 1,120
2018-06-15 3.51 3.51 3.43 3.43 1,036
2018-06-14 3.63 3.67 3.63 3.64 1,241
2018-06-13 3.59 3.65 3.59 3.64 1,108
2018-06-12 3.56 3.61 3.55 3.61 2,526
2018-06-11 3.52 3.59 3.51 3.54 1,900
2018-06-08 3.44 3.50 3.44 3.50 170
2018-06-07 3.52 3.53 3.48 3.49 1,584
2018-06-06 3.55 3.55 3.52 3.52 1,310
2018-06-05 3.43 3.50 3.43 3.47 1,570

» 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.