Mechel Oao ADR (NY: MTL )

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.