Mechel PAO Stock Price History (NYSE:MTL)

Add to My Stocks
$4.96 $0.09 (1.78%) MTL stock closing price Jul 21, 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 in the Open, High, Low, Close, and Volume data format along with Mechel PAO price to earnings ratio data. The Mechel PAO stock price history chart shows that the stock price was at a high of 115.24 on 30 May, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-214.954.984.894.96113123N/AN/A
2017-07-204.955.094.935.05174791N/AN/A
2017-07-194.825.004.825.00122361N/AN/A
2017-07-184.904.964.884.9262129N/AN/A
2017-07-174.834.994.804.99193783N/AN/A
2017-07-144.874.884.784.8493871N/AN/A
2017-07-134.865.004.835.00134658N/AN/A
2017-07-124.885.024.855.02192633N/AN/A
2017-07-114.664.804.664.7958971N/AN/A
2017-07-104.714.804.684.7798242N/AN/A
2017-07-074.724.724.614.6472815N/AN/A
2017-07-064.794.854.724.7853526N/AN/A
2017-07-054.794.944.694.94204097N/AN/A
2017-07-034.654.744.644.7253029N/AN/A
2017-06-304.654.704.584.63148136N/AN/A
2017-06-294.744.744.504.60190416N/AN/A
2017-06-284.624.774.574.70115023N/AN/A
2017-06-274.554.644.534.56107841N/AN/A
2017-06-264.634.634.434.53126918N/AN/A
2017-06-234.504.604.474.59199354N/AN/A
2017-06-224.474.524.334.45191996N/AN/A
2017-06-214.274.324.174.22123426N/AN/A
2017-06-204.304.384.284.32124985N/AN/A
2017-06-194.254.394.244.28232282N/AN/A
2017-06-164.364.444.164.25210112N/AN/A
2017-06-154.514.584.284.36201023N/AN/A
2017-06-144.734.774.464.54206891N/AN/A
2017-06-134.794.844.734.8197785N/AN/A
2017-06-124.864.924.784.83114493N/AN/A
2017-06-094.985.004.864.93148518N/AN/A
2017-06-084.964.974.854.92138127N/AN/A
2017-06-075.255.255.105.1478454N/AN/A
2017-06-065.315.335.225.26120147N/AN/A
2017-06-055.195.275.125.24125114N/AN/A
2017-06-025.225.255.145.14110194N/AN/A
2017-06-015.285.375.225.32245217N/AN/A
2017-05-315.545.705.305.381037899N/AN/A
2017-05-305.175.185.055.07125745N/AN/A
2017-05-290.000.000.005.250N/AN/A
2017-05-265.285.285.125.25132044N/AN/A
2017-05-255.355.455.245.33125631N/AN/A
2017-05-245.365.505.265.31103675N/AN/A
2017-05-235.485.555.405.46166791N/AN/A
2017-05-225.155.195.085.1865667N/AN/A
2017-05-195.165.225.135.1571935N/AN/A
2017-05-185.175.225.015.09291248N/AN/A
2017-05-175.355.425.235.27109589N/AN/A
2017-05-165.585.635.405.4475473N/AN/A
2017-05-155.525.615.515.5436427N/AN/A
2017-05-125.605.635.495.5086245N/AN/A
2017-05-115.615.635.515.5385373N/AN/A
2017-05-105.665.785.655.74109039N/AN/A
2017-05-095.525.785.495.63120478N/AN/A
2017-05-085.505.595.495.5082785N/AN/A
2017-05-055.555.625.495.61247241N/AN/A
2017-05-045.885.935.715.77191753N/AN/A
2017-05-035.946.095.905.96165917N/AN/A
2017-05-025.875.945.805.80210341N/AN/A
2017-05-016.016.105.876.01232116N/AN/A
2017-04-285.976.235.956.01759664N/AN/A
2017-04-275.725.875.565.76431894N/AN/A
2017-04-265.315.365.105.16288515N/AN/A
2017-04-255.355.445.305.41108436N/AN/A
2017-04-245.305.405.265.35172342N/AN/A
2017-04-215.255.275.105.18111005N/AN/A
2017-04-205.055.295.035.26150199N/AN/A
2017-04-195.285.295.075.09103411N/AN/A
2017-04-185.445.465.295.3576096N/AN/A
2017-04-175.545.615.415.46138368N/AN/A
2017-04-140.000.000.005.490N/AN/A
2017-04-135.505.685.465.49142580N/AN/A
2017-04-125.585.585.395.47178309N/AN/A
2017-04-115.605.655.475.53192777N/AN/A
2017-04-105.575.615.425.43224581N/AN/A
2017-04-075.705.805.665.6785670N/AN/A
2017-04-065.865.905.785.81346448N/AN/A
2017-04-055.785.855.565.59416139N/AN/A
2017-04-045.565.565.395.49249473N/AN/A
2017-04-035.505.525.315.37234340N/AN/A
2017-03-315.335.415.305.32360451N/AN/A
2017-03-305.655.815.295.482167118N/AN/A
2017-03-295.375.805.375.65549719N/AN/A
2017-03-285.105.435.015.37438885N/AN/A
2017-03-274.825.214.755.19406860N/AN/A
2017-03-244.915.034.814.82132236N/AN/A
2017-03-234.894.934.804.8184302N/AN/A
2017-03-225.015.014.894.9191103N/AN/A
2017-03-215.205.274.854.87269478N/AN/A
2017-03-205.125.295.085.29280780N/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 16.1 Sep 17,2012
Min Stock Price 0.87 Dec 16,2014
Avg Stock Price 4.95

MTL Industry Peers

Company Price Change (%)
Grupo Simec (SIM)10.820.15 (1.37%)
Ssab Svenskt (SSAAY)2.50.2 (8.7%)
Arcelormittal (MT)25.220.45 (1.75%)
Posco (PKX)72.610.34 (0.47%)
Jfe Holdings (JFEEF)16.830 (0%)
Gerdau (GGB)3.350.07 (2.05%)
Mitsui & Co (MITSY)289.250.25 (0.09%)

Mechel PAO historical quotes helps an investor analyze a company's history and do Mechel PAO stock analysis . The price movement is easily depicted in the Mechel PAO stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MTL closed at 4.96 and traded with a volume of 113123 on the last trading day. The average P/S ratio was 0.69 as can be seen by Mechel PAO stock price history. .