U.S. Markets closed

Mechel PAO (MTL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1800+0.0600 (+2.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20212.14002.19002.14002.18002.1800100,400
Jul 29, 20212.15002.17002.12002.12002.1200601,000
Jul 28, 20212.10002.13002.08002.12002.120077,000
Jul 27, 20212.11002.13002.06002.08002.0800151,600
Jul 26, 20212.07002.13002.07002.11002.110068,300
Jul 23, 20212.17002.17002.07002.08002.0800154,800
Jul 22, 20212.15002.20002.13002.13002.1300534,100
Jul 21, 20212.11002.16002.10002.13002.1300399,600
Jul 20, 20212.02002.10002.01002.09002.090079,100
Jul 19, 20212.03002.05001.93002.03002.0300735,300
Jul 16, 20212.13002.13002.08002.11002.110042,400
Jul 15, 20212.05002.17002.05002.11002.1100338,700
Jul 14, 20212.12002.13002.06002.07002.0700417,800
Jul 13, 20212.07002.15002.07002.14002.1400125,700
Jul 12, 20212.03002.06002.01002.04002.040073,500
Jul 09, 20211.99002.05001.99002.03002.0300359,600
Jul 08, 20211.96001.99001.92001.93001.9300580,400
Jul 07, 20211.95002.00001.93002.00002.0000496,700
Jul 06, 20212.00002.05001.89001.94001.9400578,200
Jul 02, 20212.10002.10002.01002.03002.0300133,800
Jul 01, 20212.04002.09002.04002.09002.0900300,700
Jun 30, 20212.00002.04002.00002.03002.0300114,000
Jun 29, 20212.04002.05002.01002.01002.0100133,900
Jun 28, 20212.09002.12002.04002.05002.0500574,200
Jun 25, 20212.13002.18002.07002.07002.0700149,700
Jun 24, 20212.10002.17002.07002.14002.1400134,300
Jun 23, 20212.15002.20002.13002.17002.1700113,000
Jun 22, 20212.12002.20002.12002.16002.1600146,700
Jun 21, 20212.14002.15002.08002.15002.1500422,200
Jun 18, 20212.15002.19002.00002.06002.0600878,800
Jun 17, 20212.17002.22002.17002.19002.1900155,000
Jun 16, 20212.15002.21002.14002.19002.1900524,100
Jun 15, 20212.22002.24002.12002.12002.1200433,200
Jun 14, 20212.26002.28002.22002.22002.2200608,000
Jun 11, 20212.28002.35002.27002.34002.3400664,400
Jun 10, 20212.18002.40002.17002.36002.36001,094,400
Jun 09, 20212.14002.23002.14002.21002.2100762,100
Jun 08, 20212.19002.24002.13002.23002.2300567,500
Jun 07, 20212.21002.22002.12002.21002.2100801,200
Jun 04, 20212.21002.25002.18002.23002.2300328,700
Jun 03, 20212.16002.27002.13002.26002.2600645,700
Jun 02, 20212.20002.20002.13002.17002.1700480,300
Jun 01, 20212.14002.21002.12002.20002.2000433,300
May 28, 20212.09002.26002.09002.25002.2500443,800
May 27, 20212.13002.21002.05002.06002.06003,603,200
May 26, 20212.16002.18002.01002.04002.0400727,500
May 25, 20212.19002.23002.10002.14002.1400455,900
May 24, 20212.28002.28002.07002.10002.1000671,800
May 21, 20212.30002.40002.07002.11002.11001,037,400
May 20, 20212.13002.29002.11002.22002.22001,909,100
May 19, 20211.99002.00001.91001.94001.9400327,400
May 18, 20212.05002.07001.98001.99001.9900152,400
May 17, 20212.06002.07002.00002.03002.0300155,000
May 14, 20212.12002.12002.00002.04002.0400121,400
May 13, 20211.95002.02001.94001.95001.9500124,500
May 12, 20212.07002.07001.90001.92001.9200213,400
May 11, 20212.07002.08002.02002.07002.070076,600
May 10, 20212.15002.15002.10002.12002.1200102,500
May 07, 20212.17002.17002.12002.13002.130076,900
May 06, 20212.13002.17002.09002.14002.1400218,700
May 05, 20212.02002.15002.02002.15002.1500175,400
May 04, 20211.96002.00001.93001.98001.980048,400
May 03, 20211.93002.05001.93002.04002.040089,100
Apr 30, 20211.98001.98001.92001.92001.920078,600
Apr 29, 20212.03002.03001.95001.98001.9800140,100
Apr 28, 20212.06002.11002.06002.10002.100064,200
Apr 27, 20212.06002.13002.02002.09002.0900218,900
Apr 26, 20212.07002.20002.06002.19002.1900416,600
Apr 23, 20212.03002.06002.02002.04002.0400155,900
Apr 22, 20212.06002.06001.96001.98001.9800183,700
Apr 21, 20212.01002.07001.98002.05002.0500254,000
Apr 20, 20211.98002.02001.95001.97001.9700345,000
Apr 19, 20211.97002.00001.94001.95001.9500147,000
Apr 16, 20211.95001.95001.92001.94001.9400143,200
Apr 15, 20211.84001.87001.81001.84001.8400288,400
Apr 14, 20211.82001.99001.82001.97001.9700420,800
Apr 13, 20211.71001.75001.70001.74001.7400104,200
Apr 12, 20211.70001.71001.69001.69001.690042,500
Apr 09, 20211.68001.70001.68001.70001.700092,500
Apr 08, 20211.72001.72001.65001.69001.690069,700
Apr 07, 20211.72001.74001.71001.72001.720034,400
Apr 06, 20211.69001.72001.69001.72001.720028,600
Apr 05, 20211.71001.76001.70001.72001.720057,400
Apr 01, 20211.75001.75001.70001.74001.740048,300
Mar 31, 20211.74001.77001.70001.73001.7300162,200
Mar 30, 20211.70001.70001.66001.68001.680051,600
Mar 29, 20211.69001.73001.68001.68001.680058,200
Mar 26, 20211.63001.70001.63001.65001.650087,300
Mar 25, 20211.61001.63001.59001.62001.6200113,600
Mar 24, 20211.62001.64001.58001.58001.580089,800
Mar 23, 20211.70001.70001.62001.63001.6300237,300
Mar 22, 20211.76001.76001.71001.71001.7100129,400
Mar 19, 20211.81001.82001.76001.76001.760088,100
Mar 18, 20211.86001.86001.80001.80001.800086,900
Mar 17, 20211.83001.87001.82001.86001.860075,500
Mar 16, 20211.91001.92001.86001.89001.8900111,300
Mar 15, 20211.86001.94001.86001.93001.9300160,700
Mar 12, 20211.85001.89001.84001.85001.850090,700
Mar 11, 20211.86001.90001.86001.88001.880076,400
Mar 10, 20211.84001.87001.83001.86001.860092,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...