Historical Stock Prices

MTL 
$6.4
*  
0.25
3.76%
Get MTL Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MTL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 6.5 6.5623 6.4 6.4 348,842
01/12/2017 6.58 6.76 6.51 6.65 341,971
01/11/2017 6.67 6.83 6.43 6.79 651,853
01/10/2017 6.03 6.83 6.03 6.76 1,276,493
01/09/2017 5.92 6.01 5.88 5.91 179,293
01/06/2017 6 6.12 5.9 5.93 177,378
01/05/2017 6 6.15 5.98 6.01 197,366
01/04/2017 5.99 6.03 5.82 5.98 164,673
01/03/2017 6.03 6.1 5.86 5.99 406,432
12/30/2016 5.9 5.97 5.61 5.73 390,290
12/29/2016 5.94 5.98 5.85 5.87 194,617
12/28/2016 5.85 5.99 5.8 5.94 314,824
12/27/2016 6 6 5.6079 5.68 779,131
12/23/2016 5.75 5.91 5.71 5.89 202,533
12/22/2016 5.93 5.96 5.64 5.71 362,037
12/21/2016 6.1 6.16 6.07 6.1 176,214
12/20/2016 6.1 6.2 6.03 6.19 339,431
12/19/2016 6.24 6.24 5.931 6 490,938
12/16/2016 6.35 6.35 5.95 6.09 1,173,197
12/15/2016 6.23 6.27 6 6.07 469,067
12/14/2016 6.15 6.2 6.05 6.05 471,814
12/13/2016 6.25 6.33 5.81 5.96 558,361
12/12/2016 6.12 6.38 6.05 6.09 1,325,791
12/09/2016 5.22 5.2351 5.13 5.14 521,210
12/08/2016 5.33 5.395 5.15 5.24 477,865
12/07/2016 5.42 5.44 5.26 5.26 389,586
12/06/2016 5.44 5.51 5.24 5.48 283,673
12/05/2016 5.46 5.59 5.46 5.51 261,218
12/02/2016 5.47 5.5 5.28 5.4 492,386
12/01/2016 5.86 5.9 5.62 5.67 310,843
11/30/2016 5.68 6.04 5.65 5.96 604,708
11/29/2016 5.87 5.943 5.55 5.58 750,507
11/28/2016 6.18 6.3 6.13 6.22 408,980
11/25/2016 6.06 6.25 5.98 6.22 251,064
11/23/2016 6 6.36 5.98 6.3 408,193
11/22/2016 6.3 6.3 6.09 6.12 419,858
11/21/2016 6.19 6.4172 6.05 6.17 490,240
11/18/2016 5.81 5.82 5.6 5.79 1,029,469
11/17/2016 6.41 6.43 6.17 6.27 573,120
11/16/2016 6.36 6.57 6.36 6.51 664,354
11/15/2016 6.66 6.74 6.54 6.61 868,476
11/14/2016 6.2 6.5 6.15 6.5 1,527,551
11/11/2016 5.69 5.7201 5.23 5.45 630,423
11/10/2016 5.82 5.8299 5.34 5.63 1,369,451
11/09/2016 4.99 5.34 4.99 5.33 1,328,415
11/08/2016 4.93 5 4.87 4.92 322,604
11/07/2016 4.6 4.9799 4.6 4.94 568,933
11/04/2016 4.31 4.51 4.19 4.39 614,324
11/03/2016 4.54 4.63 4.29 4.35 771,805
11/02/2016 4.89 4.91 4.62 4.69 591,683
11/01/2016 4.91 4.9725 4.91 4.95 350,306
10/31/2016 4.83 4.94 4.7 4.94 537,914
10/28/2016 4.86 4.99 4.77 4.86 555,126
10/27/2016 5.03 5.17 4.79 4.89 1,171,447
10/26/2016 4.69 4.83 4.68 4.8 794,246
10/25/2016 4.7 5 4.6 4.87 2,104,762
10/24/2016 4.4 5.25 4.25 5.19 3,450,178
10/21/2016 3.62 3.9556 3.6 3.82 1,134,449
10/20/2016 3.28 3.6 3.18 3.58 949,232
10/19/2016 3.08 3.29 3.05 3.27 737,626
10/18/2016 2.96 3.02 2.93 2.99 203,398
10/17/2016 2.9 2.95 2.9 2.94 111,489
10/14/2016 2.78 2.88 2.77 2.84 119,614
10/13/2016 2.75 2.87 2.64 2.81 203,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?