Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.530 3.570 3.440 3.460 443,229 -0.03(-0.86%)
May 30, 2018 3.460 3.500 3.460 3.490 44,796 +0.05(+1.45%)
May 29, 2018 3.440 3.470 3.360 3.440 89,329 -0.09(-2.55%)
May 25, 2018 3.530 3.530 3.530 0 +0.06(+1.73%)
May 24, 2018 3.550 3.570 3.460 3.470 144,685 -0.21(-5.71%)
May 23, 2018 3.660 3.720 3.570 3.680 88,145 -0.05(-1.34%)
May 22, 2018 3.680 3.790 3.670 3.730 181,324 +0.00(+0.00%)
May 21, 2018 3.630 3.750 3.630 3.730 71,662 +0.06(+1.63%)
May 18, 2018 3.620 3.670 3.597 3.670 70,985 -0.02(-0.54%)
May 17, 2018 3.610 3.700 3.590 3.690 121,083 +0.00(+0.00%)
May 16, 2018 3.600 3.720 3.581 3.690 88,802 +0.09(+2.50%)
May 15, 2018 3.600 3.630 3.580 3.600 63,482 -0.05(-1.37%)
May 14, 2018 3.670 3.740 3.650 3.650 80,796 +0.00(+0.00%)
May 11, 2018 3.670 3.725 3.640 3.650 46,237 +0.02(+0.55%)
May 10, 2018 3.660 3.680 3.610 3.630 152,269 +0.01(+0.28%)
May 09, 2018 3.670 3.710 3.600 3.620 30,568 -0.05(-1.36%)
May 08, 2018 3.680 3.680 3.600 3.670 136,058 -0.05(-1.34%)
May 07, 2018 3.710 3.765 3.690 3.720 31,067 +0.01(+0.27%)
May 04, 2018 3.650 3.770 3.650 3.710 32,558 +0.00(+0.00%)
May 03, 2018 3.690 3.730 3.650 3.710 33,867 +0.04(+1.09%)
May 02, 2018 3.650 3.680 3.630 3.670 49,407 +0.07(+1.94%)
May 01, 2018 3.650 3.680 3.590 3.600 102,399 -0.07(-1.91%)
Apr 30, 2018 3.800 3.820 3.670 3.670 315,776 -0.08(-2.13%)
Apr 27, 2018 3.800 3.825 3.710 3.750 58,535 +0.04(+1.08%)
Apr 26, 2018 3.820 3.820 3.700 3.710 82,596 -0.02(-0.54%)
Apr 25, 2018 3.790 3.790 3.710 3.730 54,574 -0.13(-3.37%)
Apr 24, 2018 3.900 3.900 3.800 3.860 81,102 +0.02(+0.52%)
Apr 23, 2018 3.920 3.990 3.810 3.840 92,691 -0.07(-1.79%)
Apr 20, 2018 3.790 3.970 3.790 3.910 76,977 +0.12(+3.17%)
Apr 19, 2018 3.760 3.790 3.690 3.790 112,909 -0.06(-1.56%)
Apr 18, 2018 3.700 3.850 3.680 3.850 172,777 +0.28(+7.84%)
Apr 17, 2018 3.580 3.670 3.530 3.570 110,300 +0.04(+1.13%)
Apr 16, 2018 3.510 3.550 3.420 3.530 177,597 +0.03(+0.86%)
Apr 13, 2018 3.600 3.640 3.470 3.500 70,718 -0.09(-2.51%)
Apr 12, 2018 3.540 3.640 3.540 3.590 186,791 +0.09(+2.57%)
Apr 11, 2018 3.370 3.500 3.300 3.500 368,079 +0.11(+3.24%)
Apr 10, 2018 3.500 3.580 3.385 3.390 281,711 +0.02(+0.59%)
Apr 09, 2018 3.600 3.600 3.350 3.370 432,926 -0.89(-20.89%)
Apr 06, 2018 4.410 4.410 4.210 4.260 142,427 -0.14(-3.18%)
Apr 05, 2018 4.500 4.540 4.370 4.400 97,700 -0.26(-5.58%)
Apr 04, 2018 4.480 4.720 4.480 4.660 190,198 +0.20(+4.48%)
Apr 03, 2018 4.380 4.490 4.350 4.460 195,968 +0.22(+5.19%)
Apr 02, 2018 4.360 4.360 4.240 4.240 137,095 -0.11(-2.53%)
Mar 29, 2018 4.350 4.350 4.350 0 +0.02(+0.46%)
Mar 28, 2018 4.330 4.350 4.250 4.330 201,473 -0.07(-1.59%)
Mar 27, 2018 4.500 4.510 4.350 4.400 146,868 +0.00(+0.00%)
Mar 26, 2018 4.530 4.540 4.380 4.400 104,900 -0.07(-1.57%)
Mar 23, 2018 4.570 4.580 4.460 4.470 101,604 -0.06(-1.32%)
Mar 22, 2018 4.650 4.670 4.530 4.530 133,625 -0.12(-2.58%)
Mar 21, 2018 4.620 4.750 4.610 4.650 122,530 +0.03(+0.65%)
Mar 20, 2018 4.530 4.620 4.500 4.620 149,770 +0.18(+4.05%)
Mar 19, 2018 4.530 4.586 4.420 4.440 370,700 -0.10(-2.20%)
Mar 16, 2018 4.590 4.670 4.530 4.540 201,641 +0.01(+0.22%)
Mar 15, 2018 4.630 4.650 4.520 4.530 130,155 +0.00(+0.00%)
Mar 14, 2018 4.770 4.770 4.510 4.530 142,445 -0.18(-3.82%)
Mar 13, 2018 4.820 4.840 4.700 4.710 64,348 -0.03(-0.63%)
Mar 12, 2018 4.740 4.810 4.700 4.740 98,378 +0.00(+0.00%)
Mar 09, 2018 4.920 4.920 4.710 4.740 226,524 -0.03(-0.63%)
Mar 08, 2018 4.780 4.800 4.710 4.770 45,298 +0.01(+0.21%)
Mar 07, 2018 4.860 4.760 4.760 59,896 -0.06(-1.24%)
Mar 06, 2018 4.900 4.900 4.810 4.820 27,572 -0.04(-0.82%)
Mar 05, 2018 4.870 4.910 4.820 4.860 102,968 -0.03(-0.61%)
Mar 02, 2018 4.900 4.900 4.780 4.890 51,533 -0.09(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.