NYSE - Delayed Quote USD

Metallus Inc. (MTUS)

Compare
14.37
+0.15
+(1.05%)
At close: January 14 at 4:00:02 PM EST
14.37
0.00
(0.00%)
After hours: January 14 at 4:06:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202514.3014.5314.1114.3714.37274,300
Jan 13, 202513.4214.2613.3614.2214.22298,600
Jan 10, 202513.0913.6013.0913.5213.52479,900
Jan 8, 202513.5113.5613.2813.4013.40240,300
Jan 7, 202513.9914.1813.5313.7113.71302,800
Jan 6, 202513.8314.4413.8313.9813.98332,600
Jan 3, 202513.7813.8613.5313.7413.74318,100
Jan 2, 202514.3214.5013.6913.6913.69394,000
Dec 31, 202413.7714.2313.7714.1314.13337,700
Dec 30, 202414.0114.0113.6413.7313.73390,100
Dec 27, 202414.2014.4514.0214.0914.09326,400
Dec 26, 202414.0814.4213.9714.3114.31369,100
Dec 24, 202414.2014.3114.0414.2714.27157,200
Dec 23, 202414.4214.7113.9714.1214.12628,500
Dec 20, 202414.1714.6614.1714.4114.414,289,600
Dec 19, 202415.1515.2114.3414.4614.46632,400
Dec 18, 202415.8016.0314.7314.8714.87504,300
Dec 17, 202415.7915.8915.5115.6515.65536,600
Dec 16, 202415.7616.1115.6016.1016.10419,100
Dec 13, 202416.1416.1415.7315.9115.91284,500
Dec 12, 202416.4216.4215.8216.1716.17286,200
Dec 11, 202416.8516.8516.5116.5916.59351,200
Dec 10, 202416.8817.0816.6216.6916.69418,500
Dec 9, 202416.8017.6916.6216.9916.99681,400
Dec 6, 202416.6416.7716.3516.4516.45486,600
Dec 5, 202416.6616.9016.1516.4416.44553,600
Dec 4, 202416.7316.9216.5216.7116.71539,000
Dec 3, 202417.1717.1816.7116.7516.75582,400
Dec 2, 202416.6717.1916.6317.0817.08637,200
Nov 29, 202416.5016.8016.4316.6716.67346,900
Nov 27, 202416.0516.5316.0516.3316.33548,800
Nov 26, 202416.0216.1115.6915.9515.95539,300
Nov 25, 202415.7016.4115.6816.1816.18645,600
Nov 22, 202415.1215.6115.1115.5415.54436,300
Nov 21, 202414.6815.2314.6315.0515.05247,300
Nov 20, 202414.6214.8314.5814.6214.62242,800
Nov 19, 202414.3414.7214.2714.6814.68323,000
Nov 18, 202414.6015.0314.4814.4914.49430,400
Nov 15, 202415.0215.0214.4114.4914.49429,900
Nov 14, 202415.4415.4414.5614.7914.79480,600
Nov 13, 202415.8316.0415.3615.3615.36380,000
Nov 12, 202416.2216.2415.7315.7915.79311,700
Nov 11, 202415.9016.6115.8616.4216.42348,300
Nov 8, 202414.9315.8714.9215.7115.71464,900
Nov 7, 202416.4016.4415.8115.9615.96375,000
Nov 6, 202415.7716.7915.6016.3816.38485,200
Nov 5, 202414.2814.7714.2014.7614.76209,000
Nov 4, 202414.2814.5614.2214.3814.38184,800
Nov 1, 202414.1514.3714.0514.3514.35235,700
Oct 31, 202414.3514.4114.0314.0914.09194,400
Oct 30, 202414.4914.7714.3314.3514.35170,800
Oct 29, 202414.4714.7114.4414.5714.57137,800
Oct 28, 202414.2714.7114.2614.6314.63151,700
Oct 25, 202414.2014.3514.0114.0914.09157,900
Oct 24, 202414.1214.1913.8614.1714.17251,500
Oct 23, 202414.2214.3113.9614.0114.01263,000
Oct 22, 202414.7514.7714.2814.3914.39148,500
Oct 21, 202415.0015.0614.6114.7914.79212,200
Oct 18, 202415.1715.2514.9415.0215.02201,100
Oct 17, 202414.5915.0914.5915.0715.07214,600
Oct 16, 202414.3314.6714.2514.5714.57215,700
Oct 15, 202414.5114.5714.2214.2314.23232,900
Oct 14, 202414.7714.8114.4714.6714.67260,200
Oct 11, 202414.6115.0814.6014.8814.88202,900
Oct 10, 202414.3414.6014.3014.6014.60295,900
Oct 9, 202414.2014.5714.1014.4714.47211,100
Oct 8, 202414.1914.3113.8214.2514.25234,200
Oct 7, 202414.2514.3113.9814.2814.28182,800
Oct 4, 202414.4414.4514.2314.3114.31190,500
Oct 3, 202414.3314.5214.1414.1414.14253,500
Oct 2, 202414.8514.9414.4314.4314.43236,100
Oct 1, 202414.8314.8614.5714.8014.80324,500
Sep 30, 202414.8014.9914.6614.8314.83268,400
Sep 27, 202414.9315.2114.7614.9614.96445,000
Sep 26, 202414.7415.0714.6614.7414.74338,900
Sep 25, 202414.9215.0414.3614.4214.42325,800
Sep 24, 202414.9315.3314.8915.0315.03381,600
Sep 23, 202415.2815.3514.7514.7514.75342,200
Sep 20, 202415.6315.6715.1015.1015.101,895,800
Sep 19, 202415.8315.9415.6015.8215.82311,500
Sep 18, 202415.6115.9215.3115.3215.32334,200
Sep 17, 202415.2115.5715.1615.5315.53418,600
Sep 16, 202415.1515.3314.8315.1015.10308,800
Sep 13, 202414.7615.2514.7415.0315.03318,700
Sep 12, 202414.7314.8114.5614.6114.61253,900
Sep 11, 202414.4214.6114.0914.5514.55273,700
Sep 10, 202414.7514.7514.4314.5014.50375,700
Sep 9, 202415.1015.3014.7014.7014.70374,500
Sep 6, 202415.3515.5014.9115.0915.09472,500
Sep 5, 202415.4315.6015.1815.3515.35351,900
Sep 4, 202415.2115.7315.1915.3615.36317,700
Sep 3, 202416.0516.0515.2715.3615.36446,600
Aug 30, 202416.4616.4616.0316.2616.26297,900
Aug 29, 202416.0916.5516.0616.4116.41352,000
Aug 28, 202416.4516.4915.9916.0216.02208,700
Aug 27, 202416.5916.7016.4616.4716.47182,400
Aug 26, 202417.0017.1416.6316.6416.64232,000
Aug 23, 202416.6217.0816.5316.8016.80370,800
Aug 22, 202416.5416.6316.4016.4916.49242,500
Aug 21, 202416.6816.7216.5316.6416.64213,100
Aug 20, 202416.5416.6616.4016.4516.45253,700
Aug 19, 202416.5016.9216.3716.4916.49290,200
Aug 16, 202416.4817.0616.4116.4516.45401,200
Aug 15, 202416.8116.9216.4516.5616.56357,500
Aug 14, 202416.6616.6916.0816.3416.34421,400
Aug 13, 202416.1916.8516.1416.5916.59634,100
Aug 12, 202417.3017.3016.0616.1416.14690,800
Aug 9, 202418.4918.7217.1417.3517.35736,600
Aug 8, 202419.2619.8019.2619.5819.58491,900
Aug 7, 202419.4619.6718.8618.9818.98290,300
Aug 6, 202419.0119.2618.7719.1119.11366,400
Aug 5, 202419.0219.3318.6319.0619.06329,300
Aug 2, 202420.0720.2219.4319.7219.72403,600
Aug 1, 202422.4122.5220.5520.8120.81309,400
Jul 31, 202421.9722.7821.8222.4222.42567,800
Jul 30, 202422.1622.3821.3521.7721.77436,100
Jul 29, 202422.3122.3621.8821.9721.97311,700
Jul 26, 202422.4322.4721.9622.2522.25309,900
Jul 25, 202421.7922.5321.7422.0122.01414,500
Jul 24, 202422.4222.7221.6121.7121.71235,700
Jul 23, 202422.1122.7622.0622.5622.56216,300
Jul 22, 202422.3522.4021.6622.1422.14797,700
Jul 19, 202422.6622.7122.2522.2822.28225,400
Jul 18, 202422.6223.0322.6022.6822.68277,000
Jul 17, 202422.8923.2622.4722.7022.70327,900
Jul 16, 202421.4223.1321.4023.1323.13420,700
Jul 15, 202421.0621.5821.0621.3021.30211,300
Jul 12, 202420.9621.1820.8220.8320.83191,800
Jul 11, 202420.2220.7820.0920.6620.66243,300
Jul 10, 202419.6119.8319.5719.7619.76150,100
Jul 9, 202419.7219.7619.4919.5319.53195,200
Jul 8, 202419.6920.0919.6019.8419.84177,700
Jul 5, 202420.0220.1219.5719.5819.58211,900
Jul 3, 202420.2820.3020.0520.1520.1573,200
Jul 2, 202420.3320.4520.0620.1320.13180,400
Jul 1, 202420.2920.4420.0220.2020.20201,800
Jun 28, 202419.8520.5319.8420.2720.27519,500
Jun 27, 202420.4420.4419.9620.1220.12208,200
Jun 26, 202420.0120.5020.0120.4720.47156,600
Jun 25, 202420.3520.4220.1720.1920.19183,500
Jun 24, 202421.0021.3320.4020.4120.41257,000
Jun 21, 202421.0621.1820.8120.9520.95824,800
Jun 20, 202420.6221.2420.5821.1421.14214,800
Jun 18, 202420.6020.7720.4120.5920.59205,900
Jun 17, 202420.4520.7820.2920.5020.50300,700
Jun 14, 202421.1421.1420.7720.7820.78143,400
Jun 13, 202421.6021.6021.1821.2821.28141,100
Jun 12, 202422.0922.1821.7021.7021.70150,300
Jun 11, 202421.5621.8021.3921.6521.65170,500
Jun 10, 202422.0722.0721.7421.9221.92160,700
Jun 7, 202422.1722.5722.1722.3122.31185,600
Jun 6, 202422.5122.6222.1322.4622.46171,500
Jun 5, 202422.3222.6622.3022.6022.60189,500
Jun 4, 202423.3323.3522.2722.3322.33280,900
Jun 3, 202424.2624.2823.5423.5623.56278,600
May 31, 202423.9924.1723.7524.0124.01315,200
May 30, 202423.4523.7923.4223.5323.53175,200
May 29, 202423.1623.5523.1623.2823.28155,200
May 28, 202423.6123.8723.3423.7423.74200,200
May 24, 202423.5823.5823.0123.3623.36182,400
May 23, 202423.7323.7323.2023.3323.33181,200
May 22, 202423.9624.2423.5823.7923.79223,200
May 21, 202423.4924.0323.3224.0224.02337,300
May 20, 202423.2524.3123.2223.7023.70346,600
May 17, 202423.3923.7223.3223.3423.34275,300
May 16, 202422.9623.2522.7823.2523.25233,300
May 15, 202422.7423.0922.4422.9522.95195,600
May 14, 202422.0422.7422.0422.6422.64299,400
May 13, 202422.3322.5222.0322.3322.33280,500
May 10, 202422.8923.5122.2822.5222.52554,900
May 9, 202420.2420.6920.1920.6320.63239,200
May 8, 202420.4620.5420.2920.3520.35160,400
May 7, 202420.8821.0620.6220.6520.65231,200
May 6, 202421.3321.4220.8220.8220.82145,500
May 3, 202421.2121.2520.9121.1021.10204,400
May 2, 202420.6521.0220.6221.0021.00179,600
May 1, 202420.7021.1020.5220.5520.55232,900
Apr 30, 202421.3721.4220.5420.5620.56167,000
Apr 29, 202421.4621.8421.4621.5121.51191,800
Apr 26, 202421.3521.5621.2421.3521.35130,300
Apr 25, 202421.2921.4421.0221.3521.35255,000
Apr 24, 202421.4321.5920.9621.4921.49230,700
Apr 23, 202420.8921.6720.8421.4921.49251,800
Apr 22, 202421.2321.4220.9921.2421.24151,700
Apr 19, 202421.1821.4521.1021.2321.23176,400
Apr 18, 202421.3321.7121.0921.2221.22208,300
Apr 17, 202421.7621.8221.2021.2621.26270,700
Apr 16, 202421.2021.3820.9421.3721.37125,000
Apr 15, 202421.7321.8821.3821.4121.41148,300
Apr 12, 202422.0722.2921.5021.6121.61127,600
Apr 11, 202421.9822.1521.7822.1122.11123,200
Apr 10, 202422.1122.2921.6221.9821.98174,100
Apr 9, 202422.7222.8622.3622.5622.56147,200
Apr 8, 202422.7622.7822.5122.5122.51138,200
Apr 5, 202422.3222.5522.1722.5122.51122,600
Apr 4, 202422.5922.8422.1822.2922.29193,000
Apr 3, 202422.0322.4822.0322.4722.47150,900
Apr 2, 202422.2422.2422.0022.1722.17196,300
Apr 1, 202422.4222.6822.1322.2922.29247,600
Mar 28, 202422.1222.2521.9322.2522.25758,200
Mar 27, 202421.8122.1721.6422.1722.17294,100
Mar 26, 202421.6921.6921.3921.6121.61161,500
Mar 25, 202421.3721.7521.2821.5021.50174,400
Mar 22, 202421.4421.7421.2021.2521.25245,300
Mar 21, 202421.5921.8121.3721.7721.77259,700
Mar 20, 202421.0621.5621.0321.5321.53220,000
Mar 19, 202420.7321.1320.6721.0521.05237,300
Mar 18, 202421.1721.4020.6220.6720.67374,100
Mar 15, 202420.8621.5920.8521.3921.393,154,600
Mar 14, 202421.0821.4120.5921.0521.05538,400
Mar 13, 202420.7421.4420.7221.3621.36373,800
Mar 12, 202420.8420.8420.2920.6620.66242,600
Mar 11, 202420.2321.0120.1420.9620.96318,700
Mar 8, 202420.7020.7020.1220.2620.26302,200
Mar 7, 202420.1920.7020.1720.4320.43298,200
Mar 6, 202420.0020.3319.8820.0420.04252,800
Mar 5, 202420.0820.3819.8619.9719.97282,800
Mar 4, 202420.5920.9820.1820.3420.34320,100
Mar 1, 202421.6821.6820.4820.6620.66399,100
Feb 29, 202420.6621.8920.0021.7521.75507,000
Feb 28, 202420.3921.0319.6220.3620.36376,600
Feb 27, 202419.0320.3218.7019.8219.82141,200
Feb 26, 202420.0120.5320.0120.4020.40352,900
Feb 23, 202419.8620.2819.7420.1920.19149,900
Feb 22, 202419.8119.9719.5019.9719.97182,300
Feb 21, 202419.9620.0619.7619.9219.92124,000
Feb 20, 202420.2820.3219.8619.9519.95168,000
Feb 16, 202420.8721.1020.5920.6020.60226,700
Feb 15, 202420.4221.0120.4220.9720.97285,800
Feb 14, 202420.1920.5420.0620.3120.31133,100
Feb 13, 202420.5120.7319.9219.9919.99256,200
Feb 12, 202421.1021.6021.1021.1921.19224,700
Feb 9, 202421.0221.2820.8721.1421.14154,500
Feb 8, 202420.3221.0320.2421.0021.00186,000
Feb 7, 202420.2020.4420.0920.3720.37116,800
Feb 6, 202420.1420.5020.1420.2120.21162,100
Feb 5, 202420.3220.3920.0020.1820.18177,800
Feb 2, 202420.4820.8120.3820.6720.67176,900
Feb 1, 202420.6920.9820.5220.8020.80160,500
Jan 31, 202421.2721.3120.5420.5520.55398,100
Jan 30, 202420.9521.3220.9321.1821.18146,300
Jan 29, 202420.5721.2220.4021.1921.19187,000
Jan 26, 202420.7820.9320.6220.6420.64154,000
Jan 25, 202420.3520.6120.3320.5520.55222,600
Jan 24, 202420.6820.7120.2320.3420.34156,700
Jan 23, 202420.9121.0320.3420.3420.34189,100
Jan 22, 202420.2320.6620.2320.6120.61203,400
Jan 19, 202420.2520.3219.9720.1620.16149,400
Jan 18, 202420.0320.2019.7820.1820.18177,800
Jan 17, 202419.7820.1719.7019.8319.83161,900
Jan 16, 202420.4220.4720.1120.1120.11144,900

Related Tickers

ZEUS Olympic Steel, Inc.
32.85
+1.08%
 
WS Worthington Steel, Inc.
29.70
+1.57%
 
MSB Mesabi Trust
26.74
-0.52%
 
RDUS Radius Recycling, Inc.
11.35
-0.53%
 
INHD Inno Holdings Inc.
5.30
+3.21%
 
RS Reliance, Inc.
277.76
+1.08%
 
FRD Friedman Industries, Incorporated
13.96
-3.72%
 
USAP Universal Stainless & Alloy Products, Inc.
44.71
+0.49%
 
MT ArcelorMittal S.A.
22.44
+0.67%
 
PKX POSCO Holdings Inc.
44.60
+0.41%