Mechel PAO Stock Price History (NYSE:MTL)

Add to My Stocks
$5.14 $0.23 (4.28%) MTL stock closing price Feb 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Mechel PAO stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Mechel PAO P/E ratio data for the stock. The stock price was at a 5 year high of 115.24 on 30 May, 2008 as seen from Mechel PAO stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-275.265.295.075.14248569N/AN/A
2017-02-245.405.585.325.37273504N/AN/A
2017-02-235.545.585.305.38337612N/AN/A
2017-02-225.655.725.515.54150719N/AN/A
2017-02-215.795.845.605.66229074N/AN/A
2017-02-176.026.075.705.77516601N/AN/A
2017-02-165.976.005.835.89509888N/AN/A
2017-02-155.635.735.605.61203732N/AN/A
2017-02-145.805.845.465.56486018N/AN/A
2017-02-135.996.085.735.86284653N/AN/A
2017-02-106.016.095.976.02120899N/AN/A
2017-02-096.026.095.956.01154916N/AN/A
2017-02-086.086.105.866.05262920N/AN/A
2017-02-076.116.196.006.04191430N/AN/A
2017-02-066.226.306.076.12217500N/AN/A
2017-02-036.216.306.136.22283187N/AN/A
2017-02-026.236.286.066.13272182N/AN/A
2017-02-016.126.125.916.00224749N/AN/A
2017-01-316.166.165.936.01242706N/AN/A
2017-01-306.296.296.106.14291126N/AN/A
2017-01-276.376.386.176.18258404N/AN/A
2017-01-266.226.296.086.09327627N/AN/A
2017-01-256.456.456.056.15504409N/AN/A
2017-01-246.316.496.286.30333291N/AN/A
2017-01-236.376.406.076.23385952N/AN/A
2017-01-206.436.506.356.44189872N/AN/A
2017-01-196.256.706.256.56514369N/AN/A
2017-01-186.346.456.226.31284807N/AN/A
2017-01-176.366.586.356.44258287N/AN/A
2017-01-160.000.000.006.400N/AN/A
2017-01-136.506.566.406.40348842N/AN/A
2017-01-126.586.766.516.65341971N/AN/A
2017-01-116.676.836.436.79652853N/AN/A
2017-01-106.036.836.036.761277093N/AN/A
2017-01-095.926.015.885.91179293N/AN/A
2017-01-066.006.125.905.93177378N/AN/A
2017-01-056.006.155.986.01197366N/AN/A
2017-01-045.996.035.825.98164673N/AN/A
2017-01-036.036.105.865.99406432N/AN/A
2017-01-020.000.000.005.730N/AN/A
2016-12-305.905.975.615.73390290N/AN/A
2016-12-295.945.985.855.87194617N/AN/A
2016-12-285.855.995.805.94314824N/AN/A
2016-12-276.006.005.615.68779131N/AN/A
2016-12-260.000.000.005.890N/AN/A
2016-12-235.755.915.715.89202533N/AN/A
2016-12-225.935.965.645.71362037N/AN/A
2016-12-216.106.166.076.10176214N/AN/A
2016-12-206.106.206.036.19339431N/AN/A
2016-12-196.196.245.936.00490938N/AN/A
2016-12-166.356.355.956.091173197N/AN/A
2016-12-156.226.276.006.07469067N/AN/A
2016-12-146.156.206.056.05471814N/AN/A
2016-12-136.256.335.815.96558361N/AN/A
2016-12-126.126.386.056.091325791N/AN/A
2016-12-095.225.245.135.14521210N/AN/A
2016-12-085.335.405.155.24477865N/AN/A
2016-12-075.425.445.265.26389586N/AN/A
2016-12-065.445.515.245.48283673N/AN/A
2016-12-055.465.595.465.51261218N/AN/A
2016-12-025.475.505.285.40492386N/AN/A
2016-12-015.865.905.625.67310843N/AN/A
2016-11-305.686.045.655.96604708N/AN/A
2016-11-295.875.945.555.58750507N/AN/A
2016-11-286.186.306.136.22408980N/AN/A
2016-11-256.066.255.986.22251064N/AN/A
2016-11-240.000.000.006.300N/AN/A
2016-11-236.006.365.986.30408193N/AN/A
2016-11-226.306.306.096.12419858N/AN/A
2016-11-216.196.426.056.17490240N/AN/A
2016-11-185.815.825.605.791029469N/AN/A
2016-11-176.416.436.176.27573120N/AN/A
2016-11-166.506.576.366.51664354N/AN/A
2016-11-156.666.746.546.61868476N/AN/A
2016-11-146.206.506.156.501527551N/AN/A
2016-11-115.695.725.235.45630423N/AN/A
2016-11-105.825.835.345.631369451N/AN/A
2016-11-094.995.344.995.331328415N/AN/A
2016-11-084.935.004.874.92322604N/AN/A
2016-11-074.604.984.604.94568933N/AN/A
2016-11-044.314.514.194.39614324N/AN/A
2016-11-034.584.634.294.35771805N/AN/A
2016-11-024.894.914.624.69591683N/AN/A
2016-11-014.914.974.914.95350306N/AN/A
2016-10-314.834.944.704.94537914N/AN/A
2016-10-284.864.994.774.86555126N/AN/A
2016-10-275.035.174.794.891171447N/AN/A
2016-10-264.694.834.684.80794246N/AN/A
2016-10-254.685.004.604.872104762N/AN/A
Get more Data

Mechel PAO Stock Chart

View MTL PE ratio, PS ratio stocks charts and compare with peers.
MTL Chart
Note: Compare Mechel PAO stock price history with the index and industry peers.

Mechel PAO Historical Prices: Past 5 years

Max Stock Price 22.92 Feb 28,2012
Min Stock Price 0.87 Dec 16,2014
Avg Stock Price 5.77

MTL Industry Peers

Company Price Change (%)
Grupo Simec (SIM)14.290.34 (2.44%)
Ssab Svenskt (SSAAY)2.10 (0%)
Arcelormittal (MT)8.850.21 (2.43%)
Posco (PKX)61.650.83 (1.36%)
Jfe Holdings (JFEEF)180 (0%)
Gerdau (GGB)4.220.12 (2.93%)
Mitsui & Co (MITSY)304.641.29 (0.42%)

We provide Mechel PAO historical quotes along with PE ratio and PS ratio for doing Mechel PAO fundamental analysis. The price and volume changes on a daily basis is provided in the Mechel PAO stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MTL closed at 5.14 and traded with a volume of 248569 on the last trading day. .