MTL - Mechel PAO

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20201.70001.74001.71471.71471.714711,954
Jul 13, 20201.76001.79001.73001.75001.750035,100
Jul 10, 20201.76001.79001.76001.77001.770040,100
Jul 09, 20201.79001.80001.72001.72001.720062,800
Jul 08, 20201.78001.82001.73001.73001.730052,700
Jul 07, 20201.78001.80001.73001.73001.730033,200
Jul 06, 20201.79001.81001.78001.81001.810036,000
Jul 02, 20201.84001.84001.76001.77001.7700110,100
Jul 01, 20201.71001.75001.69001.74001.740070,200
Jun 30, 20201.81001.81001.72001.72001.720050,000
Jun 29, 20201.82001.82001.78001.81001.810035,800
Jun 26, 20201.86001.86001.77001.77001.770030,500
Jun 25, 20201.84001.86001.81001.82001.820077,100
Jun 24, 20201.82001.91001.80001.80001.800026,700
Jun 23, 20201.89001.91001.86001.86001.860073,100
Jun 22, 20201.90001.90001.85001.86001.8600102,600
Jun 19, 20201.90001.90001.84001.84001.840035,000
Jun 18, 20201.86001.90001.83001.83001.830043,500
Jun 17, 20201.92001.93001.88001.89001.890049,000
Jun 16, 20201.94001.96001.86001.86001.860094,900
Jun 15, 20201.84001.97001.82001.90001.9000198,900
Jun 12, 20201.92001.92001.80001.82001.820016,600
Jun 11, 20201.85001.86001.77001.82001.820098,100
Jun 10, 20202.01002.01001.93001.93001.930045,000
Jun 09, 20202.02002.02001.96001.97001.970079,800
Jun 08, 20202.05002.05001.99002.03002.030070,100
Jun 05, 20201.99002.07001.99002.04002.040075,300
Jun 04, 20201.99002.09001.90002.00002.0000115,900
Jun 03, 20202.00002.03001.94002.00002.0000102,300
Jun 02, 20201.90001.93001.88001.90001.9000112,500
Jun 01, 20201.84001.90001.84001.90001.900049,200
May 29, 20201.89001.91001.80001.81001.8100471,600
May 28, 20201.81001.91001.81001.89001.8900122,000
May 27, 20201.81001.90001.76001.83001.830096,900
May 26, 20201.80001.80001.74001.74001.7400182,300
May 22, 20201.77001.81001.74001.80001.800068,600
May 21, 20201.78001.82001.76001.81001.8100119,100
May 20, 20201.72001.76001.71001.73001.730074,500
May 19, 20201.70001.72001.68001.70001.700048,300
May 18, 20201.69001.70001.64001.66001.660058,800
May 15, 20201.60001.63001.59001.60001.600040,800
May 14, 20201.57001.62001.56001.62001.6200123,500
May 13, 20201.64001.65001.56001.56001.560057,900
May 12, 20201.69001.70001.60001.60001.6000107,100
May 11, 20201.62001.68001.62001.64001.640033,900
May 08, 20201.66001.70001.66001.70001.700047,000
May 07, 20201.68001.68001.64001.64001.640056,900
May 06, 20201.69001.69001.61001.63001.630072,600
May 05, 20201.69001.73001.63001.69001.6900118,600
May 04, 20201.67001.67001.63001.65001.650089,100
May 01, 20201.62001.63001.56001.57001.570017,800
Apr 30, 20201.75001.75001.58001.59001.5900388,000
Apr 29, 20201.76001.78001.74001.75001.750071,000
Apr 28, 20201.78001.78001.67001.68001.6800165,200
Apr 27, 20201.74001.82001.69001.78001.7800120,000
Apr 24, 20201.82001.85001.73001.78001.780088,000
Apr 23, 20201.75001.83001.72001.80001.8000103,100
Apr 22, 20201.80001.80001.63001.67001.6700241,000
Apr 21, 20201.63001.70001.60001.70001.7000118,500
Apr 20, 20201.75001.76001.63001.63001.630031,500
Apr 17, 20201.69001.76001.69001.75001.750074,500
Apr 16, 20201.74001.74001.64001.64001.640076,800
Apr 15, 20201.65001.66001.60001.63001.630059,300
Apr 14, 20201.76001.78001.68001.73001.7300179,200
Apr 13, 20201.76001.76001.73001.76001.760053,700
Apr 09, 20201.76001.80001.67001.71001.710057,300
Apr 08, 20201.69001.77001.69001.73001.730090,300
Apr 07, 20201.69001.73001.65001.66001.660053,100
Apr 06, 20201.60001.65001.57001.63001.630075,100
Apr 03, 20201.55001.56001.50001.53001.530085,000
Apr 02, 20201.44001.50001.43001.47001.470078,500
Apr 01, 20201.44001.49001.40001.42001.420078,100
Mar 31, 20201.45001.51001.40001.42001.4200162,200
Mar 30, 20201.43001.44001.28001.30001.3000345,500
Mar 27, 20201.41001.43001.37001.40001.4000187,400
Mar 26, 20201.56001.58001.40001.41001.4100250,700
Mar 25, 20201.49001.58001.42001.56001.560074,200
Mar 24, 20201.37001.52001.37001.51001.510089,800
Mar 23, 20201.35001.40001.30001.31001.3100175,400
Mar 20, 20201.40001.41001.28001.30001.3000123,400
Mar 19, 20201.35001.40001.28001.37001.3700208,400
Mar 18, 20201.36001.41001.30001.35001.3500165,000
Mar 17, 20201.51001.58001.50001.52001.5200250,900
Mar 16, 20201.70001.70001.51001.51001.5100271,300
Mar 13, 20201.73001.77001.60001.65001.6500361,600
Mar 12, 20201.54001.64001.46001.46001.4600406,000
Mar 11, 20202.01002.04001.90001.91001.9100165,000
Mar 10, 20202.23002.25002.07002.19002.1900193,700
Mar 09, 20202.02002.16001.96001.99001.9900166,300
Mar 06, 20202.54002.58002.36002.38002.3800121,800
Mar 05, 20202.68002.75002.58002.60002.6000108,000
Mar 04, 20202.77002.78002.69002.69002.6900281,500
Mar 03, 20202.65002.71002.54002.57002.5700180,100
Mar 02, 20202.60002.64002.50002.53002.5300113,900
Feb 28, 20202.59002.64002.34002.34002.3400583,000
Feb 27, 20202.88002.93002.72002.72002.7200166,700
Feb 26, 20203.04003.10002.98003.06003.0600666,500
Feb 25, 20203.06003.08003.01003.04003.040086,200
Feb 24, 20203.13003.13003.02003.05003.0500105,300
Feb 21, 20203.15003.19003.14003.17003.170023,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...