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 (%)
Dec 31, 2018 2.030 2.090 1.980 1.980 37,300 -0.02(-1.00%)
Dec 28, 2018 1.990 2.020 1.975 2.000 246,600 -0.00(-0.25%)
Dec 27, 2018 2.000 2.030 1.950 2.005 255,371 -0.02(-0.74%)
Dec 26, 2018 2.070 2.090 2.000 2.020 189,311 -0.07(-3.35%)
Dec 24, 2018 2.100 2.120 2.050 2.090 167,600 +0.03(+1.46%)
Dec 21, 2018 2.160 2.180 2.060 2.060 275,200 -0.06(-2.83%)
Dec 20, 2018 2.210 2.230 2.100 2.120 123,180 -0.05(-2.30%)
Dec 19, 2018 2.300 2.310 2.160 2.170 135,464 -0.07(-3.13%)
Dec 18, 2018 2.370 2.370 2.230 2.240 98,865 -0.08(-3.45%)
Dec 17, 2018 2.420 2.440 2.305 2.320 85,361 -0.06(-2.52%)
Dec 14, 2018 2.460 2.460 2.370 2.380 28,500 -0.08(-3.25%)
Dec 13, 2018 2.470 2.490 2.420 2.460 52,248 +0.05(+2.07%)
Dec 12, 2018 2.450 2.490 2.400 2.410 74,873 -0.05(-2.03%)
Dec 11, 2018 2.480 2.500 2.440 2.460 48,051 +0.02(+0.82%)
Dec 10, 2018 2.520 2.520 2.420 2.440 64,512 -0.15(-5.79%)
Dec 07, 2018 2.550 2.610 2.540 2.590 57,300 +0.05(+1.97%)
Dec 06, 2018 2.570 2.580 2.500 2.540 173,270 -0.04(-1.55%)
Dec 04, 2018 2.620 2.660 2.540 2.580 98,800 -0.04(-1.53%)
Dec 03, 2018 2.660 2.680 2.610 2.620 84,589 +0.08(+3.15%)
Nov 30, 2018 2.630 2.660 2.530 2.540 104,500 -0.12(-4.51%)
Nov 29, 2018 2.670 2.720 2.630 2.660 48,747 +0.02(+0.76%)
Nov 28, 2018 2.590 2.640 2.570 2.640 86,729 +0.02(+0.76%)
Nov 27, 2018 2.660 2.660 2.510 2.620 342,020 -0.20(-7.09%)
Nov 26, 2018 2.690 2.820 2.690 2.820 90,610 +0.08(+2.92%)
Nov 23, 2018 2.760 2.790 2.740 2.740 18,000 -0.18(-6.16%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.18(+6.57%)
Nov 20, 2018 2.760 2.770 2.730 2.740 48,538 -0.07(-2.49%)
Nov 19, 2018 2.870 2.870 2.790 2.810 67,495 -0.13(-4.42%)
Nov 16, 2018 2.950 2.950 2.900 2.940 29,600 -0.03(-1.01%)
Nov 15, 2018 2.850 2.975 2.750 2.970 194,731 +0.22(+8.00%)
Nov 14, 2018 2.720 2.750 2.690 2.750 70,279 +0.12(+4.56%)
Nov 13, 2018 2.720 2.720 2.620 2.630 12,088 -0.11(-4.01%)
Nov 12, 2018 2.700 2.740 2.690 2.740 88,802 +0.09(+3.40%)
Nov 09, 2018 2.670 2.680 2.620 2.650 27,400 -0.08(-2.93%)
Nov 08, 2018 2.770 2.790 2.720 2.730 54,221 -0.11(-3.87%)
Nov 07, 2018 2.800 2.840 2.763 2.840 59,602 +0.01(+0.35%)
Nov 06, 2018 2.790 2.840 2.780 2.830 31,939 +0.03(+1.07%)
Nov 05, 2018 2.770 2.800 2.770 2.800 24,379 +0.06(+2.19%)
Nov 02, 2018 2.780 2.790 2.730 2.740 19,300 -0.06(-2.14%)
Nov 01, 2018 2.760 2.800 2.740 2.800 78,222 +0.06(+2.19%)
Oct 31, 2018 2.760 2.790 2.740 2.740 126,080 +0.02(+0.74%)
Oct 30, 2018 2.720 2.760 2.670 2.720 39,794 +0.00(+0.00%)
Oct 29, 2018 2.750 2.800 2.690 2.720 45,708 +0.02(+0.74%)
Oct 26, 2018 2.730 2.740 2.680 2.700 50,500 -0.07(-2.53%)
Oct 25, 2018 2.820 2.830 2.750 2.770 32,956 -0.08(-2.81%)
Oct 24, 2018 2.930 2.950 2.820 2.850 50,695 -0.03(-1.04%)
Oct 23, 2018 2.900 2.900 2.800 2.880 34,180 -0.12(-4.00%)
Oct 22, 2018 3.075 3.075 2.980 3.000 12,478 -0.06(-1.96%)
Oct 19, 2018 3.020 3.110 3.020 3.060 32,600 +0.05(+1.66%)
Oct 18, 2018 3.050 3.080 3.000 3.010 36,106 -0.10(-3.22%)
Oct 17, 2018 3.110 3.130 3.080 3.110 78,667 -0.04(-1.27%)
Oct 16, 2018 3.120 3.150 3.110 3.150 34,731 +0.05(+1.61%)
Oct 15, 2018 3.150 3.160 3.020 3.100 90,651 +0.04(+1.31%)
Oct 12, 2018 3.000 3.060 3.000 3.060 14,900 +0.08(+2.68%)
Oct 11, 2018 2.940 2.990 2.900 2.980 46,728 +0.00(+0.00%)
Oct 10, 2018 3.130 3.130 2.980 2.980 12,566 -0.17(-5.40%)
Oct 09, 2018 3.090 3.150 3.080 3.150 29,336 +0.04(+1.29%)
Oct 08, 2018 3.120 3.150 3.049 3.110 75,993 -0.04(-1.27%)
Oct 05, 2018 3.050 3.150 3.050 3.150 39,200 +0.10(+3.28%)
Oct 04, 2018 3.150 3.150 3.010 3.050 60,684 -0.10(-3.17%)
Oct 03, 2018 3.160 3.190 3.150 3.150 80,648 +0.00(+0.00%)
Oct 02, 2018 3.160 3.180 3.130 3.150 137,584 +0.02(+0.64%)
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.