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
2018-10-22 3.04 3.04 2.99 2.99 949
2018-10-19 3.04 3.13 3.04 3.06 1,245
2018-10-18 3.06 3.08 3.05 3.05 1,106
2018-10-17 3.10 3.13 3.10 3.12 2,315
2018-10-16 3.13 3.145 3.13 3.14 500
2018-10-15 3.10 3.14 3.10 3.13 2,630
2018-10-12 3.03 3.04 3.01 3.04 605
2018-10-11 2.96 2.96 2.92 2.95 7,275
2018-10-10 3.06 3.06 3.00 3.00 700
2018-10-09 3.11 3.13 3.07 3.13 1,251
2018-10-08 3.08 3.14 3.08 3.12 2,849
2018-10-05 3.09 3.14 3.09 3.14 1,300
2018-10-04 3.12 3.12 3.02 3.03 4,201
2018-10-03 3.16 3.17 3.16 3.17 2,600
2018-10-02 3.16 3.16 3.14 3.16 1,348
2018-10-01 3.12 3.12 3.11 3.12 600
2018-09-28 3.11 3.14 3.10 3.13 2,509
2018-09-27 3.05 3.07 2.99 3.00 1,600
2018-09-26 3.10 3.10 3.06 3.06 1,508
2018-09-25 3.13 3.16 3.13 3.14 400
2018-09-24 3.24 3.24 3.19 3.20 946
2018-09-21 3.14 3.16 3.07 3.07 5,454
2018-09-20 3.31 3.41 3.27 3.38 5,823
2018-09-19 2.84 2.96 2.84 2.96 2,100
2018-09-18 2.60 2.62 2.58 2.58 1,159
2018-09-17 2.55 2.56 2.55 2.56 400
2018-09-14 2.58 2.58 2.54 2.54 1,305
2018-09-13 2.52 2.555 2.50 2.555 1,579
2018-09-12 2.43 2.45 2.42 2.43 2,836
2018-09-11 2.30 2.37 2.30 2.37 2,057

» 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.