U.S. Markets closed

Mechel PAO (MTL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.96-0.09 (-1.78%)
At close: 4:02PM EDT
People also watch
SIDVIPGGBMBTMT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20174.954.984.894.964.96113,100
Jul 20, 20174.955.094.935.055.05174,800
Jul 19, 20174.825.004.825.005.00122,400
Jul 18, 20174.904.964.884.924.9262,100
Jul 17, 20174.834.994.804.994.99215,700
Jul 14, 20174.874.884.784.844.8493,900
Jul 13, 20174.865.004.835.005.00134,700
Jul 12, 20174.885.024.855.025.02192,600
Jul 11, 20174.664.804.664.794.7959,000
Jul 10, 20174.714.804.684.774.7798,200
Jul 07, 20174.724.724.614.644.6472,800
Jul 06, 20174.794.854.724.784.7853,500
Jul 05, 20174.794.944.694.944.94204,100
Jul 03, 20174.654.744.644.724.7253,000
Jun 30, 20174.654.704.584.634.63148,100
Jun 29, 20174.744.744.504.604.60190,400
Jun 28, 20174.624.774.574.704.70114,800
Jun 27, 20174.554.644.534.564.56107,800
Jun 26, 20174.634.634.434.534.53126,900
Jun 23, 20174.504.604.474.594.59199,400
Jun 22, 20174.474.524.334.454.45192,000
Jun 21, 20174.274.324.174.224.22123,400
Jun 20, 20174.304.384.284.324.32125,000
Jun 19, 20174.254.394.244.284.28232,300
Jun 16, 20174.364.444.164.254.25210,100
Jun 15, 20174.514.584.284.364.36201,000
Jun 14, 20174.734.774.464.544.54206,900
Jun 13, 20174.794.844.734.814.8197,800
Jun 12, 20174.864.924.784.834.83114,500
Jun 09, 20174.985.004.864.934.93148,500
Jun 08, 20174.964.974.854.924.92138,100
Jun 07, 20175.255.255.105.145.1478,500
Jun 06, 20175.315.335.225.265.26120,100
Jun 05, 20175.195.275.125.245.24125,100
Jun 02, 20175.225.255.145.145.14110,200
Jun 01, 20175.285.375.225.325.32245,200
May 31, 20175.545.705.305.385.381,037,900
May 30, 20175.175.185.055.075.07125,700
May 26, 20175.285.285.125.255.25132,000
May 25, 20175.355.455.245.335.33125,600
May 24, 20175.365.505.265.315.31103,700
May 23, 20175.485.555.405.465.46166,800
May 22, 20175.155.195.085.185.1865,700
May 19, 20175.165.225.135.155.1571,900
May 18, 20175.175.225.015.095.09291,200
May 17, 20175.355.425.235.275.27109,600
May 16, 20175.585.635.405.445.4475,500
May 15, 20175.525.615.515.545.5436,400
May 12, 20175.605.635.495.505.5086,200
May 11, 20175.615.635.515.535.5385,400
May 10, 20175.665.785.655.745.74109,000
May 09, 20175.525.785.495.635.63120,500
May 08, 20175.505.595.495.505.5082,800
May 05, 20175.555.625.495.615.61247,200
May 04, 20175.885.935.715.775.77191,800
May 03, 20175.946.095.905.965.96165,700
May 02, 20175.875.945.805.805.80210,300
May 01, 20176.016.105.876.016.01232,100
Apr 28, 20175.976.235.956.016.01759,600
Apr 27, 20175.725.875.565.765.76431,400
Apr 26, 20175.315.365.105.165.16288,500
Apr 25, 20175.355.445.305.415.41108,400
Apr 24, 20175.305.405.265.355.35172,300
Apr 21, 20175.255.275.105.185.18111,000
Apr 20, 20175.055.295.035.265.26150,200
Apr 19, 20175.285.295.075.095.09103,400
Apr 18, 20175.445.465.295.355.3576,100
Apr 17, 20175.545.615.415.465.46138,400
Apr 13, 20175.505.685.465.495.49142,600
Apr 12, 20175.585.585.395.475.47178,300
Apr 11, 20175.605.655.475.535.53192,800
Apr 10, 20175.575.615.425.435.43224,600
Apr 07, 20175.705.805.665.675.6785,700
Apr 06, 20175.865.905.785.815.81346,400
Apr 05, 20175.785.855.565.595.59415,900
Apr 04, 20175.565.565.395.495.49249,500
Apr 03, 20175.505.525.315.375.37234,300
Mar 31, 20175.335.415.305.325.32360,500
Mar 30, 20175.655.815.295.485.482,167,100
Mar 29, 20175.375.805.375.655.65549,700
Mar 28, 20175.105.435.015.375.37438,900
Mar 27, 20174.825.214.755.195.19406,900
Mar 24, 20174.915.034.814.824.82132,200
Mar 23, 20174.894.934.804.814.8184,300
Mar 22, 20175.015.014.894.914.9191,100
Mar 21, 20175.205.274.854.874.87269,500
Mar 20, 20175.125.295.085.295.29280,800
Mar 17, 20174.975.464.975.455.45526,500
Mar 16, 20174.764.904.764.894.89201,800
Mar 15, 20174.704.794.614.764.76181,000
Mar 14, 20174.584.694.544.614.61152,200
Mar 13, 20174.754.804.594.664.66290,300
Mar 10, 20174.434.514.224.364.36321,600
Mar 09, 20174.554.644.354.384.38313,800
Mar 08, 20174.774.824.724.784.78101,100
Mar 07, 20174.984.984.804.824.82176,300
Mar 06, 20175.195.195.005.055.05131,300
Mar 03, 20175.115.165.045.105.10116,500
Mar 02, 20175.195.205.015.035.03163,000
Mar 01, 20175.065.365.065.335.33263,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...