Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:19PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Mechel OAO (MTL)At 4:00PM ET: 20.38  Down 0.20 (0.97%)  
MORE ON MTL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0920.3520.7620.1220.581,197,20020.58
19-Nov-0921.2421.2720.3020.822,157,40020.82
18-Nov-0921.8722.2921.5021.651,891,30021.65
17-Nov-0921.5921.7320.9621.672,415,00021.67
16-Nov-0920.8522.0020.7621.824,089,10021.82
13-Nov-0919.8020.3719.3820.212,169,90020.21
12-Nov-0919.7420.5319.4319.603,513,80019.60
11-Nov-0921.6121.6220.2020.324,128,60020.32
10-Nov-0921.1221.3620.4021.213,371,80021.21
9-Nov-0920.8721.4020.6121.292,980,20021.29
6-Nov-0919.5220.9219.2520.014,046,50020.01
5-Nov-0918.7920.1218.6120.073,911,90020.07
4-Nov-0918.7619.2418.4218.553,142,70018.55
3-Nov-0916.9618.3116.7918.254,274,70018.25
2-Nov-0917.4618.4016.8317.665,178,10017.66
30-Oct-0917.9918.0816.4017.165,630,40017.16
29-Oct-0917.0218.5217.0218.315,976,80018.31
28-Oct-0918.0418.0916.0216.239,130,70016.23
27-Oct-0919.3519.5318.3118.344,591,20018.34
26-Oct-0920.5521.3919.5119.664,072,90019.66
23-Oct-0921.2321.4220.3420.512,337,90020.51
22-Oct-0921.1921.2320.3221.082,912,40021.08
21-Oct-0920.6522.0520.6221.354,678,40021.35
20-Oct-0921.8822.0020.2821.244,657,50021.24
19-Oct-0921.1321.7120.8721.562,588,10021.56
16-Oct-0921.0221.5520.6420.663,683,60020.66
15-Oct-0921.1921.8820.8221.704,736,90021.70
14-Oct-0920.7421.6420.5621.524,831,60021.52
13-Oct-0919.9420.0319.5019.943,407,00019.94
12-Oct-0919.7520.7219.6220.204,405,80020.20
9-Oct-0918.6419.3518.5019.352,604,30019.35
8-Oct-0918.7818.7818.0018.694,988,40018.69
7-Oct-0918.3018.4817.7018.053,294,80018.05
6-Oct-0917.7918.5617.5718.304,239,10018.30
5-Oct-0917.1717.5716.2017.385,163,90017.38
2-Oct-0916.3217.0516.1116.924,778,70016.92
1-Oct-0917.8818.4417.0217.075,121,70017.07
30-Sep-0918.4018.6517.6417.984,766,40017.98
29-Sep-0918.0918.6417.7718.124,399,80018.12
28-Sep-0917.2018.0516.9317.863,140,20017.86
25-Sep-0916.6817.5016.5417.162,971,00017.16
24-Sep-0917.4317.7016.6417.024,654,90017.02
23-Sep-0917.4517.7716.8617.135,958,90017.13
22-Sep-0916.0017.4716.0016.896,439,10016.89
21-Sep-0915.5015.5914.8415.353,825,60015.35
18-Sep-0916.1016.4915.8216.184,255,50016.18
17-Sep-0916.1016.4315.5516.114,753,40016.11
16-Sep-0916.0016.5915.8416.564,358,90016.56
15-Sep-0915.5016.3215.3415.595,950,20015.59
14-Sep-0914.8115.4114.7015.404,609,00015.40
11-Sep-0914.5215.3914.4115.358,207,90015.35
10-Sep-0913.8714.0713.4814.073,803,80014.07
9-Sep-0913.4214.1813.0614.055,960,20014.05
8-Sep-0913.2013.6713.1613.525,929,50013.52
4-Sep-0912.7312.8012.0012.673,778,80012.67
3-Sep-0911.4113.1611.3612.6010,767,40012.60
2-Sep-0910.7510.9110.3510.804,529,10010.80
1-Sep-0912.0212.5410.8811.006,327,70011.00
31-Aug-0912.1112.3411.7112.212,769,60012.21
28-Aug-0912.3912.6212.1412.523,376,30012.52
27-Aug-0912.0312.2411.5011.874,791,20011.87
26-Aug-0912.5012.7612.0512.255,044,50012.25
25-Aug-0912.7513.7112.5312.806,273,20012.80
24-Aug-0911.9212.9311.7312.547,993,00012.54
21-Aug-0910.9411.7110.9411.713,956,10011.71
20-Aug-0910.4510.8310.4510.802,763,70010.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions