Indicators

Arcelormittal ADR (NY: MT )

25.54 -0.27 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.40	19.48	18.93	19.24	1,195,621	+0.08(+0.44%)
Dec 28, 2018	19.30	19.41	19.07	19.16	2,080,064	-0.13(-0.68%)
Dec 27, 2018	18.82	19.29	18.70	19.29	2,196,994	-0.27(-1.38%)
Dec 26, 2018	18.72	19.57	18.47	19.56	1,462,653	+0.87(+4.63%)
Dec 24, 2018	19.02	19.26	18.68	18.69	1,213,451	-0.44(-2.29%)
Dec 21, 2018	19.57	19.66	19.08	19.13	2,981,695	-0.61(-3.07%)
Dec 20, 2018	19.90	20.15	19.45	19.74	2,964,762	-0.01(-0.05%)
Dec 19, 2018	20.52	20.83	19.63	19.75	3,150,252	-0.54(-2.66%)
Dec 18, 2018	20.43	20.57	20.16	20.29	2,984,923	+0.30(+1.49%)
Dec 17, 2018	20.29	20.58	19.86	19.99	2,387,089	-0.17(-0.83%)
Dec 14, 2018	20.17	20.47	20.08	20.16	1,878,879	-0.49(-2.39%)
Dec 13, 2018	20.79	20.84	20.56	20.65	2,535,228	+0.01(+0.05%)
Dec 12, 2018	20.64	20.95	20.61	20.64	2,241,720	+0.56(+2.78%)
Dec 11, 2018	20.44	20.54	19.98	20.08	2,716,212	+0.16(+0.79%)
Dec 10, 2018	20.09	20.24	19.59	19.92	3,811,129	-0.19(-0.93%)
Dec 07, 2018	20.69	21.03	20.03	20.11	3,425,420	-0.43(-2.08%)
Dec 06, 2018	20.28	20.56	20.00	20.54	4,180,326	-0.73(-3.42%)
Dec 04, 2018	21.53	21.78	21.22	21.26	3,020,041	-0.84(-3.79%)

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.