Indicators

Arcelormittal ADR (NY: MT )

25.75 +0.21 (+0.80%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.02	13.58	12.98	13.47	6,443,866	+0.02(+0.14%)
Feb 27, 2020	13.39	14.02	13.30	13.45	8,311,285	-0.40(-2.92%)
Feb 26, 2020	14.24	14.27	13.76	13.86	6,860,012	+0.07(+0.48%)
Feb 25, 2020	14.34	14.37	13.73	13.79	7,275,778	-0.40(-2.79%)
Feb 24, 2020	14.03	14.35	14.02	14.19	4,180,044	-1.10(-7.21%)
Feb 21, 2020	15.48	15.48	15.17	15.29	2,474,719	-0.39(-2.46%)
Feb 20, 2020	15.76	15.86	15.50	15.67	2,776,215	-0.16(-1.01%)
Feb 19, 2020	15.74	15.86	15.61	15.83	3,143,375	+0.18(+1.14%)
Feb 18, 2020	15.87	16.06	15.62	15.66	4,460,287	-0.68(-4.15%)
Feb 14, 2020	16.43	16.44	16.21	16.33	2,632,368	-0.21(-1.25%)
Feb 13, 2020	16.65	16.69	16.48	16.54	1,690,224	-0.27(-1.62%)
Feb 12, 2020	16.98	17.08	16.69	16.81	3,109,852	-0.14(-0.83%)
Feb 11, 2020	17.12	17.26	16.92	16.96	3,282,792	+0.20(+1.18%)
Feb 10, 2020	16.88	16.89	16.63	16.76	4,563,399	+0.05(+0.28%)
Feb 07, 2020	16.49	16.87	16.40	16.71	4,314,170	+0.25(+1.55%)
Feb 06, 2020	16.65	16.78	16.29	16.46	6,102,386	+1.44(+9.60%)
Feb 05, 2020	14.97	15.05	14.83	15.01	3,367,242	+0.37(+2.51%)
Feb 04, 2020	14.69	14.75	14.55	14.65	2,817,942	+0.73(+5.21%)

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.