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, 2017 5.540 5.700 5.300 5.380 1,037,899 +0.31(+6.11%)
May 30, 2017 5.170 5.175 5.045 5.070 125,745 -0.18(-3.43%)
May 26, 2017 5.280 5.280 5.120 5.250 132,044 -0.08(-1.50%)
May 25, 2017 5.350 5.450 5.244 5.330 125,631 +0.02(+0.38%)
May 24, 2017 5.360 5.500 5.260 5.310 103,675 -0.15(-2.75%)
May 23, 2017 5.480 5.550 5.400 5.460 166,791 +0.28(+5.41%)
May 22, 2017 5.150 5.190 5.080 5.180 65,667 +0.03(+0.58%)
May 19, 2017 5.160 5.220 5.130 5.150 71,935 +0.06(+1.18%)
May 18, 2017 5.170 5.220 5.010 5.090 291,248 -0.18(-3.42%)
May 17, 2017 5.350 5.415 5.230 5.270 109,589 -0.17(-3.13%)
May 16, 2017 5.580 5.630 5.400 5.440 75,473 -0.10(-1.81%)
May 15, 2017 5.520 5.610 5.510 5.540 36,427 +0.04(+0.73%)
May 12, 2017 5.600 5.625 5.490 5.500 86,245 -0.03(-0.54%)
May 11, 2017 5.610 5.630 5.510 5.530 85,373 -0.21(-3.66%)
May 10, 2017 5.660 5.780 5.650 5.740 109,039 +0.11(+1.95%)
May 09, 2017 5.520 5.780 5.490 5.630 120,478 +0.13(+2.36%)
May 08, 2017 5.500 5.590 5.490 5.500 82,785 -0.11(-1.96%)
May 05, 2017 5.550 5.620 5.490 5.610 247,241 -0.16(-2.77%)
May 04, 2017 5.880 5.930 5.710 5.770 191,753 -0.19(-3.19%)
May 03, 2017 5.940 6.090 5.900 5.960 165,717 +0.16(+2.76%)
May 02, 2017 5.870 5.940 5.800 5.800 210,341 -0.21(-3.49%)
May 01, 2017 6.010 6.100 5.870 6.010 232,116 +0.00(+0.00%)
Apr 28, 2017 5.970 6.231 5.950 6.010 759,664 +0.25(+4.34%)
Apr 27, 2017 5.720 5.865 5.560 5.760 431,894 +0.60(+11.63%)
Apr 26, 2017 5.310 5.360 5.100 5.160 288,515 -0.25(-4.62%)
Apr 25, 2017 5.350 5.435 5.295 5.410 108,436 +0.06(+1.12%)
Apr 24, 2017 5.300 5.400 5.260 5.350 172,342 +0.17(+3.28%)
Apr 21, 2017 5.250 5.265 5.100 5.180 111,005 -0.08(-1.52%)
Apr 20, 2017 5.050 5.290 5.030 5.260 150,199 +0.17(+3.34%)
Apr 19, 2017 5.280 5.290 5.070 5.090 103,411 -0.26(-4.86%)
Apr 18, 2017 5.440 5.456 5.290 5.350 76,096 -0.11(-2.01%)
Apr 17, 2017 5.540 5.605 5.405 5.460 138,368 -0.03(-0.55%)
Apr 13, 2017 5.500 5.680 5.460 5.490 142,580 +0.02(+0.37%)
Apr 12, 2017 5.580 5.580 5.390 5.470 178,309 -0.06(-1.08%)
Apr 11, 2017 5.600 5.650 5.470 5.530 192,777 +0.10(+1.84%)
Apr 10, 2017 5.570 5.610 5.420 5.430 224,581 -0.24(-4.23%)
Apr 07, 2017 5.700 5.800 5.660 5.670 85,670 -0.14(-2.41%)
Apr 06, 2017 5.860 5.900 5.775 5.810 346,448 +0.22(+3.94%)
Apr 05, 2017 5.780 5.850 5.555 5.590 416,139 +0.10(+1.82%)
Apr 04, 2017 5.560 5.560 5.390 5.490 249,473 +0.12(+2.23%)
Apr 03, 2017 5.500 5.520 5.310 5.370 234,340 +0.05(+0.94%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
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.