Indicators

Arcelormittal ADR (NY: MT )

25.77 +0.23 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.67	29.85	29.55	29.84	2,093,628	-0.37(-1.21%)
Jan 30, 2023	30.41	30.58	30.18	30.20	1,895,596	-0.58(-1.88%)
Jan 27, 2023	30.84	31.07	30.57	30.78	1,311,135	-0.32(-1.02%)
Jan 26, 2023	30.79	31.12	30.34	31.10	2,171,140	+0.77(+2.54%)
Jan 25, 2023	29.95	30.38	29.94	30.33	1,595,171	+0.27(+0.90%)
Jan 24, 2023	29.62	30.14	29.53	30.06	1,290,851	+0.16(+0.55%)
Jan 23, 2023	29.84	29.91	29.66	29.90	1,204,302	+0.09(+0.29%)
Jan 20, 2023	29.43	29.82	29.27	29.81	1,694,325	+0.54(+1.84%)
Jan 19, 2023	29.18	29.47	28.93	29.27	1,957,063	-0.34(-1.14%)
Jan 18, 2023	30.34	30.43	29.59	29.61	2,114,584	-0.46(-1.54%)
Jan 17, 2023	30.45	30.59	30.01	30.07	2,064,368	+0.01(+0.03%)
Jan 13, 2023	29.65	30.11	29.65	30.06	2,651,654	+0.36(+1.20%)
Jan 12, 2023	28.95	29.71	28.82	29.70	3,253,597	+1.02(+3.56%)
Jan 11, 2023	28.53	28.72	28.36	28.68	2,176,067	+0.09(+0.30%)
Jan 10, 2023	28.06	28.61	27.94	28.59	2,795,316	+0.82(+2.95%)
Jan 09, 2023	28.16	28.40	27.76	27.77	2,998,236	+0.06(+0.21%)
Jan 06, 2023	26.89	27.78	26.80	27.72	7,549,910	+0.95(+3.57%)
Jan 05, 2023	26.70	27.07	26.53	26.76	3,414,843	+0.26(+0.98%)
Jan 04, 2023	26.23	26.56	26.06	26.50	2,325,728	+0.82(+3.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.