Mechel Oao ADR (NY: MTL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.090	2.255	2.090	2.250	444,434	+0.19(+9.22%)
May 27, 2021	2.130	2.210	2.050	2.060	3,603,242	+0.02(+0.98%)
May 26, 2021	2.160	2.180	2.010	2.040	727,494	-0.10(-4.67%)
May 25, 2021	2.190	2.230	2.100	2.140	455,910	+0.04(+1.90%)
May 24, 2021	2.280	2.280	2.070	2.100	672,045	-0.01(-0.47%)
May 21, 2021	2.300	2.400	2.070	2.110	1,037,394	-0.11(-4.95%)
May 20, 2021	2.130	2.290	2.110	2.220	1,909,071	+0.28(+14.43%)
May 19, 2021	1.990	2.000	1.910	1.940	327,409	-0.05(-2.51%)
May 18, 2021	2.050	2.065	1.980	1.990	152,379	-0.04(-1.97%)
May 17, 2021	2.060	2.070	2.000	2.030	154,957	-0.01(-0.49%)
May 14, 2021	2.120	2.120	2.000	2.040	121,418	+0.09(+4.62%)
May 13, 2021	1.950	2.020	1.940	1.950	124,467	+0.03(+1.56%)
May 12, 2021	2.070	2.070	1.900	1.920	212,107	-0.15(-7.25%)
May 11, 2021	2.080	2.080	2.020	2.070	76,648	-0.05(-2.36%)
May 10, 2021	2.150	2.150	2.096	2.120	102,517	-0.01(-0.47%)
May 07, 2021	2.170	2.170	2.120	2.130	76,946	-0.01(-0.47%)
May 06, 2021	2.130	2.170	2.090	2.140	213,679	-0.01(-0.47%)
May 05, 2021	2.090	2.150	2.020	2.150	173,664	+0.17(+8.59%)
May 04, 2021	1.960	2.000	1.930	1.980	48,395	-0.06(-2.94%)
May 03, 2021	1.930	2.045	1.930	2.040	89,141	+0.12(+6.25%)
Apr 30, 2021	1.980	1.980	1.920	1.920	78,600	-0.06(-3.03%)
Apr 29, 2021	2.030	2.030	1.950	1.980	140,224	-0.12(-5.71%)
Apr 28, 2021	2.060	2.110	2.060	2.100	64,191	+0.01(+0.48%)
Apr 27, 2021	2.060	2.130	2.020	2.090	218,949	-0.10(-4.57%)
Apr 26, 2021	2.070	2.200	2.055	2.190	415,598	+0.15(+7.35%)
Apr 23, 2021	2.030	2.060	2.020	2.040	155,800	+0.06(+3.03%)
Apr 22, 2021	2.060	2.060	1.960	1.980	181,702	-0.07(-3.41%)
Apr 21, 2021	2.010	2.070	1.980	2.050	254,016	+0.08(+4.06%)
Apr 20, 2021	1.980	2.020	1.950	1.970	344,963	+0.02(+1.03%)
Apr 19, 2021	1.970	2.000	1.940	1.950	146,958	+0.01(+0.52%)
Apr 16, 2021	1.950	1.950	1.920	1.940	143,100	+0.10(+5.43%)
Apr 15, 2021	1.840	1.870	1.810	1.840	288,417	-0.13(-6.60%)
Apr 14, 2021	1.820	1.990	1.820	1.970	420,824	+0.23(+13.22%)
Apr 13, 2021	1.710	1.750	1.700	1.740	104,226	+0.05(+2.96%)
Apr 12, 2021	1.700	1.710	1.690	1.690	42,520	-0.01(-0.59%)
Apr 09, 2021	1.680	1.700	1.680	1.700	92,500	+0.01(+0.59%)
Apr 08, 2021	1.720	1.720	1.650	1.690	69,742	-0.03(-1.74%)
Apr 07, 2021	1.720	1.740	1.710	1.720	34,413	+0.00(+0.00%)
Apr 06, 2021	1.690	1.720	1.690	1.720	28,614	+0.00(+0.00%)
Apr 05, 2021	1.710	1.760	1.700	1.720	57,407	-0.02(-1.15%)
Apr 01, 2021	1.750	1.750	1.700	1.740	48,200	+0.01(+0.58%)
Mar 31, 2021	1.740	1.770	1.700	1.730	162,171	+0.05(+2.98%)
Mar 30, 2021	1.700	1.700	1.660	1.680	51,571	+0.00(+0.00%)
Mar 29, 2021	1.690	1.730	1.680	1.680	58,183	+0.03(+1.82%)
Mar 26, 2021	1.630	1.700	1.630	1.650	87,400	+0.03(+1.85%)
Mar 25, 2021	1.610	1.630	1.590	1.620	113,614	+0.04(+2.53%)
Mar 24, 2021	1.620	1.640	1.580	1.580	89,820	-0.05(-3.07%)
Mar 23, 2021	1.700	1.700	1.620	1.630	237,301	-0.08(-4.68%)
Mar 22, 2021	1.760	1.760	1.710	1.710	129,427	-0.05(-2.84%)
Mar 19, 2021	1.810	1.820	1.760	1.760	88,000	-0.04(-2.22%)
Mar 18, 2021	1.860	1.860	1.800	1.800	86,857	-0.06(-3.23%)
Mar 17, 2021	1.830	1.870	1.820	1.860	75,502	-0.03(-1.59%)
Mar 16, 2021	1.910	1.920	1.860	1.890	111,337	-0.04(-2.07%)
Mar 15, 2021	1.860	1.940	1.860	1.930	160,889	+0.08(+4.32%)
Mar 12, 2021	1.850	1.890	1.840	1.850	90,600	-0.03(-1.60%)
Mar 11, 2021	1.860	1.900	1.860	1.880	76,423	+0.02(+1.08%)
Mar 10, 2021	1.850	1.870	1.830	1.860	92,535	+0.03(+1.64%)
Mar 09, 2021	1.850	1.890	1.780	1.830	233,279	+0.03(+1.67%)
Mar 08, 2021	1.820	1.847	1.770	1.800	92,655	-0.02(-1.10%)
Mar 05, 2021	1.860	1.860	1.800	1.820	263,200	-0.03(-1.62%)
Mar 04, 2021	1.830	1.880	1.810	1.850	339,979	+0.07(+3.93%)
Mar 03, 2021	1.880	1.880	1.770	1.780	177,499	-0.09(-4.81%)
Mar 02, 2021	1.890	1.890	1.850	1.870	35,694	+0.01(+0.54%)

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.