MTL: Historical Prices for MECHEL OAO ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.35	20.76	20.12	20.58	1,197,200	20.58
19-Nov-09	21.24	21.27	20.30	20.82	2,157,400	20.82
18-Nov-09	21.87	22.29	21.50	21.65	1,891,300	21.65
17-Nov-09	21.59	21.73	20.96	21.67	2,415,000	21.67
16-Nov-09	20.85	22.00	20.76	21.82	4,089,100	21.82
13-Nov-09	19.80	20.37	19.38	20.21	2,169,900	20.21
12-Nov-09	19.74	20.53	19.43	19.60	3,513,800	19.60
11-Nov-09	21.61	21.62	20.20	20.32	4,128,600	20.32
10-Nov-09	21.12	21.36	20.40	21.21	3,371,800	21.21
9-Nov-09	20.87	21.40	20.61	21.29	2,980,200	21.29
6-Nov-09	19.52	20.92	19.25	20.01	4,046,500	20.01
5-Nov-09	18.79	20.12	18.61	20.07	3,911,900	20.07
4-Nov-09	18.76	19.24	18.42	18.55	3,142,700	18.55
3-Nov-09	16.96	18.31	16.79	18.25	4,274,700	18.25
2-Nov-09	17.46	18.40	16.83	17.66	5,178,100	17.66
30-Oct-09	17.99	18.08	16.40	17.16	5,630,400	17.16
29-Oct-09	17.02	18.52	17.02	18.31	5,976,800	18.31
28-Oct-09	18.04	18.09	16.02	16.23	9,130,700	16.23
27-Oct-09	19.35	19.53	18.31	18.34	4,591,200	18.34
26-Oct-09	20.55	21.39	19.51	19.66	4,072,900	19.66
23-Oct-09	21.23	21.42	20.34	20.51	2,337,900	20.51
22-Oct-09	21.19	21.23	20.32	21.08	2,912,400	21.08
21-Oct-09	20.65	22.05	20.62	21.35	4,678,400	21.35
20-Oct-09	21.88	22.00	20.28	21.24	4,657,500	21.24
19-Oct-09	21.13	21.71	20.87	21.56	2,588,100	21.56
16-Oct-09	21.02	21.55	20.64	20.66	3,683,600	20.66
15-Oct-09	21.19	21.88	20.82	21.70	4,736,900	21.70
14-Oct-09	20.74	21.64	20.56	21.52	4,831,600	21.52
13-Oct-09	19.94	20.03	19.50	19.94	3,407,000	19.94
12-Oct-09	19.75	20.72	19.62	20.20	4,405,800	20.20
9-Oct-09	18.64	19.35	18.50	19.35	2,604,300	19.35
8-Oct-09	18.78	18.78	18.00	18.69	4,988,400	18.69
7-Oct-09	18.30	18.48	17.70	18.05	3,294,800	18.05
6-Oct-09	17.79	18.56	17.57	18.30	4,239,100	18.30
5-Oct-09	17.17	17.57	16.20	17.38	5,163,900	17.38
2-Oct-09	16.32	17.05	16.11	16.92	4,778,700	16.92
1-Oct-09	17.88	18.44	17.02	17.07	5,121,700	17.07
30-Sep-09	18.40	18.65	17.64	17.98	4,766,400	17.98
29-Sep-09	18.09	18.64	17.77	18.12	4,399,800	18.12
28-Sep-09	17.20	18.05	16.93	17.86	3,140,200	17.86
25-Sep-09	16.68	17.50	16.54	17.16	2,971,000	17.16
24-Sep-09	17.43	17.70	16.64	17.02	4,654,900	17.02
23-Sep-09	17.45	17.77	16.86	17.13	5,958,900	17.13
22-Sep-09	16.00	17.47	16.00	16.89	6,439,100	16.89
21-Sep-09	15.50	15.59	14.84	15.35	3,825,600	15.35
18-Sep-09	16.10	16.49	15.82	16.18	4,255,500	16.18
17-Sep-09	16.10	16.43	15.55	16.11	4,753,400	16.11
16-Sep-09	16.00	16.59	15.84	16.56	4,358,900	16.56
15-Sep-09	15.50	16.32	15.34	15.59	5,950,200	15.59
14-Sep-09	14.81	15.41	14.70	15.40	4,609,000	15.40
11-Sep-09	14.52	15.39	14.41	15.35	8,207,900	15.35
10-Sep-09	13.87	14.07	13.48	14.07	3,803,800	14.07
9-Sep-09	13.42	14.18	13.06	14.05	5,960,200	14.05
8-Sep-09	13.20	13.67	13.16	13.52	5,929,500	13.52
4-Sep-09	12.73	12.80	12.00	12.67	3,778,800	12.67
3-Sep-09	11.41	13.16	11.36	12.60	10,767,400	12.60
2-Sep-09	10.75	10.91	10.35	10.80	4,529,100	10.80
1-Sep-09	12.02	12.54	10.88	11.00	6,327,700	11.00
31-Aug-09	12.11	12.34	11.71	12.21	2,769,600	12.21
28-Aug-09	12.39	12.62	12.14	12.52	3,376,300	12.52
27-Aug-09	12.03	12.24	11.50	11.87	4,791,200	11.87
26-Aug-09	12.50	12.76	12.05	12.25	5,044,500	12.25
25-Aug-09	12.75	13.71	12.53	12.80	6,273,200	12.80
24-Aug-09	11.92	12.93	11.73	12.54	7,993,000	12.54
21-Aug-09	10.94	11.71	10.94	11.71	3,956,100	11.71
20-Aug-09	10.45	10.83	10.45	10.80	2,763,700	10.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions