Mechel Oao ADR (NY: MTL )

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.