Quantcast

Historical Stock Prices

MTL 
$2.07
*  
0.04
1.9%
Get MTL Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 2.1 2.11 2.06 2.07 30,744
04/17/2019 2.11 2.12 2.08 2.11 24,766
04/16/2019 2.11 2.12 2.08 2.12 27,818
04/15/2019 2.09 2.12 2.05 2.06 16,592
04/12/2019 2.09 2.12 2.09 2.12 18,670
04/11/2019 2.1 2.12 2.09 2.1 4,807
04/10/2019 2.1 2.12 2.1 2.12 11,227
04/09/2019 2.1 2.12 2.08 2.11 18,912
04/08/2019 2.07 2.12 2.06 2.12 35,118
04/05/2019 2.09 2.11 2.04 2.06 63,037
04/04/2019 2.11 2.12 2.07 2.09 56,514
04/03/2019 2.06 2.1 2.05 2.08 86,501
04/02/2019 2.07 2.09 2.01 2.05 96,613
04/01/2019 2 2.065 1.95 2.06 189,312
03/29/2019 2.07 2.07 1.98 1.98 170,814
03/28/2019 2.1 2.11 2.03 2.05 81,578
03/27/2019 2.11 2.14 2.1 2.1 50,905
03/26/2019 2.2 2.2 2.11 2.12 76,467
03/25/2019 2.18 2.21 2.14 2.21 211,305
03/22/2019 2.25 2.25 2.12 2.1348 110,827
03/21/2019 2.3 2.3 2.13 2.25 399,658
03/20/2019 2.19 2.215 2.13 2.17 246,257
03/19/2019 2.25 2.25 2.16 2.16 154,866
03/18/2019 2.21 2.22 2.17 2.22 45,710
03/15/2019 2.19 2.22 2.13 2.19 300,663
03/14/2019 2.22 2.24 2.1 2.13 78,302
03/13/2019 2.21 2.21 2.19 2.2 107,959
03/12/2019 2.17 2.17 2.11 2.14 167,249
03/11/2019 2.17 2.2 2.11 2.12 219,623
03/08/2019 2.17 2.17 2.11 2.15 47,271
03/07/2019 2.25 2.2546 2.1592 2.19 137,525
03/06/2019 2.29 2.29 2.15 2.15 103,451
03/05/2019 2.27 2.31 2.2 2.26 71,454
03/04/2019 2.33 2.39 2.25 2.26 65,598
03/01/2019 2.32 2.47 2.3 2.37 154,254
02/28/2019 2.28 2.35 2.26 2.32 81,131
02/27/2019 2.31 2.3233 2.26 2.28 26,586
02/26/2019 2.33 2.38 2.27 2.3 12,754
02/25/2019 2.37 2.38 2.3 2.33 25,100
02/22/2019 2.34 2.39 2.3332 2.38 14,434
02/21/2019 2.36 2.36 2.28 2.3 36,269
02/20/2019 2.33 2.39 2.31 2.31 46,054
02/19/2019 2.3 2.36 2.2985 2.36 54,167
02/15/2019 2.32 2.32 2.27 2.28 20,143
02/14/2019 2.26 2.28 2.23 2.27 15,727
02/13/2019 2.34 2.35 2.27 2.27 36,468
02/12/2019 2.38 2.39 2.31 2.37 65,980
02/11/2019 2.3 2.32 2.24 2.27 64,596
02/08/2019 2.31 2.32 2.25 2.26 83,280
02/07/2019 2.37 2.37 2.2 2.28 93,680
02/06/2019 2.4 2.401 2.36 2.38 88,372
02/05/2019 2.41 2.42 2.36 2.38 61,121
02/04/2019 2.44 2.45 2.37 2.41 107,150
02/01/2019 2.43 2.45 2.3605 2.38 149,334
01/31/2019 2.46 2.473 2.39 2.39 205,698
01/30/2019 2.41 2.43 2.35 2.4 136,557
01/29/2019 2.4 2.41 2.35 2.36 92,116
01/28/2019 2.43 2.43 2.31 2.38 205,338
01/25/2019 2.45 2.48 2.43 2.47 31,056
01/24/2019 2.47 2.48 2.42 2.46 32,258
01/23/2019 2.52 2.54 2.45 2.5 47,879
01/22/2019 2.47 2.48 2.39 2.42 109,477
01/18/2019 2.36 2.39 2.32 2.33 45,982
*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?



Smart Portfolio