Indicators

Arcelormittal ADR (NY: MT )

25.81 -0.38 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.08	29.78	28.98	29.42	5,819,327	-0.68(-2.24%)
Feb 25, 2022	28.72	30.11	29.16	30.09	7,202,482	+3.14(+11.64%)
Feb 24, 2022	26.01	27.11	25.91	26.95	8,422,010	-1.30(-4.61%)
Feb 23, 2022	29.34	29.44	28.18	28.26	4,327,016	-0.46(-1.59%)
Feb 22, 2022	29.14	29.78	28.39	28.71	5,424,396	-0.12(-0.43%)
Feb 18, 2022				28.84	0	-0.12(-0.43%)
Feb 17, 2022	29.45	29.60	28.76	28.96	4,006,158	-1.24(-4.09%)
Feb 16, 2022	29.62	30.28	29.62	30.20	3,609,245	+0.90(+3.08%)
Feb 15, 2022	28.72	29.35	28.59	29.29	4,303,957	+1.03(+3.63%)
Feb 14, 2022	28.94	29.20	28.08	28.27	7,946,009	-0.91(-3.13%)
Feb 11, 2022	30.47	30.71	29.12	29.18	9,540,673	-2.39(-7.56%)
Feb 10, 2022	30.99	32.07	30.99	31.57	11,236,000	-1.05(-3.21%)
Feb 09, 2022	32.13	32.69	31.76	32.61	5,109,026	+0.65(+2.02%)
Feb 08, 2022	31.28	31.96	31.23	31.96	4,056,612	+1.17(+3.80%)
Feb 07, 2022	30.33	31.16	30.27	30.80	5,552,892	+0.87(+2.92%)
Feb 04, 2022	29.44	30.06	29.40	29.92	3,995,977	-0.01(-0.03%)
Feb 03, 2022	30.12		29.85	29.93	3,735,944	-0.29(-0.98%)
Feb 02, 2022	30.15	30.40	29.68	30.22	3,457,632	+0.29(+0.95%)

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.