MTL - Mechel PAO

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20185.235.315.215.225.22167,299
Jan 16, 20185.405.405.185.235.23224,300
Jan 12, 20185.425.465.305.405.40126,800
Jan 11, 20185.355.505.335.425.42189,400
Jan 10, 20185.355.445.265.365.3691,700
Jan 09, 20185.385.455.335.355.35145,400
Jan 08, 20185.285.455.285.435.43130,400
Jan 05, 20185.415.505.365.405.40140,000
Jan 04, 20185.485.605.375.545.54167,800
Jan 03, 20185.385.575.365.485.48182,600
Jan 02, 20185.235.335.205.315.31236,000
Dec 29, 20175.035.305.015.265.26379,400
Dec 28, 20174.845.014.805.005.00413,800
Dec 27, 20174.754.974.754.934.93477,800
Dec 26, 20174.304.694.304.694.69251,000
Dec 22, 20174.354.394.214.214.21250,200
Dec 21, 20174.284.344.004.134.13860,900
Dec 20, 20174.444.524.374.434.43131,300
Dec 19, 20174.514.554.484.484.48121,800
Dec 18, 20174.504.564.454.554.55409,500
Dec 15, 20174.574.594.224.224.221,292,100
Dec 14, 20174.644.644.504.504.5069,100
Dec 13, 20174.594.654.544.634.63179,300
Dec 12, 20174.584.634.534.614.6176,200
Dec 11, 20174.664.674.544.584.58112,800
Dec 08, 20174.524.544.494.504.5045,400
Dec 07, 20174.434.584.424.464.46108,900
Dec 06, 20174.924.924.664.674.67194,600
Dec 05, 20174.504.504.484.484.4842,000
Dec 04, 20174.504.544.464.494.49127,700
Dec 01, 20174.684.684.544.584.5866,700
Nov 30, 20174.704.724.614.624.62187,700
Nov 29, 20174.834.854.714.724.7266,700
Nov 28, 20174.954.964.914.964.96107,400
Nov 27, 20174.984.984.854.874.8797,800
Nov 24, 20174.864.864.754.764.7639,200
Nov 22, 20174.894.924.834.874.8733,700
Nov 21, 20174.754.874.674.864.86212,300
Nov 20, 20174.534.614.474.494.4970,300
Nov 17, 20174.574.624.524.574.5787,500
Nov 16, 20174.514.604.474.514.5187,200
Nov 15, 20174.684.684.454.464.46113,200
Nov 14, 20174.834.844.664.694.69130,400
Nov 13, 20174.894.894.794.804.8096,600
Nov 10, 20174.874.954.854.854.8563,300
Nov 09, 20174.894.954.894.904.9072,700
Nov 08, 20174.904.954.904.904.90118,900
Nov 07, 20174.984.984.804.874.87175,000
Nov 06, 20174.845.004.844.984.9846,000
Nov 03, 20174.974.994.854.874.8781,000
Nov 02, 20174.995.004.914.954.9562,200
Nov 01, 20175.035.054.985.005.0063,800
Oct 31, 20175.055.074.924.954.95392,600
Oct 30, 20175.145.195.025.065.06111,900
Oct 27, 20175.105.175.105.135.13112,300
Oct 26, 20175.155.164.975.005.0083,600
Oct 25, 20175.125.175.065.155.15148,800
Oct 24, 20175.175.195.125.185.1833,800
Oct 23, 20175.245.315.225.235.2377,300
Oct 20, 20175.235.285.215.265.2645,000
Oct 19, 20175.195.275.145.265.26149,600
Oct 18, 20175.295.355.105.245.241,298,200
Oct 17, 20175.015.154.945.145.141,972,900
Oct 16, 20175.075.084.944.954.951,996,200
Oct 13, 20175.015.054.914.974.97716,300
Oct 12, 20175.005.004.904.924.9274,100
Oct 11, 20175.125.124.975.005.00375,100
Oct 10, 20175.105.174.944.944.94346,300
Oct 09, 20175.115.155.065.095.0998,500
Oct 06, 20175.035.104.985.065.0671,000
Oct 05, 20175.105.115.005.005.0051,300
Oct 04, 20175.095.195.025.065.06161,500
Oct 03, 20175.145.144.945.095.0988,400
Oct 02, 20175.155.185.025.125.12120,200
Sep 29, 20175.115.225.115.175.17123,900
Sep 28, 20175.165.175.065.135.13234,200
Sep 27, 20175.165.255.085.255.25192,500
Sep 26, 20175.265.285.115.115.1180,600
Sep 25, 20175.415.445.265.275.27160,100
Sep 22, 20175.195.325.165.165.1660,000
Sep 21, 20175.255.315.095.185.18103,800
Sep 20, 20175.325.355.225.335.33110,000
Sep 19, 20175.345.345.245.265.2637,500
Sep 18, 20175.455.455.275.315.3167,200
Sep 15, 20175.285.455.235.455.45324,500
Sep 14, 20175.405.405.255.305.30170,500
Sep 13, 20175.485.525.275.305.30198,000
Sep 12, 20175.525.555.435.465.46105,200
Sep 11, 20175.655.665.515.605.6081,300
Sep 08, 20175.655.665.535.595.59103,400
Sep 07, 20175.595.685.575.635.63241,400
Sep 06, 20175.605.715.525.655.6594,000
Sep 05, 20175.735.735.545.565.5682,400
Sep 01, 20175.755.805.705.765.76139,300
Aug 31, 20175.635.765.575.685.68186,100
Aug 30, 20175.495.555.445.455.4575,200
Aug 29, 20175.435.525.405.495.49111,600
Aug 28, 20175.495.605.485.485.4883,500
Aug 25, 20175.515.565.425.465.46123,400
Aug 24, 20175.395.505.225.325.32275,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...