Indicators

Arcelormittal ADR (NY: MT )

25.57 -0.23 (-0.91%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.32	28.57	27.73	27.81	3,940,672	-0.36(-1.28%)
Apr 28, 2022	27.65	28.33	27.27	28.17	2,739,831	+0.12(+0.44%)
Apr 27, 2022	27.83	28.36	27.52	28.05	4,215,340	+1.34(+5.02%)
Apr 26, 2022	27.77	27.98	26.70	26.71	5,530,528	-1.40(-4.97%)
Apr 25, 2022	28.17	28.32	27.07	28.11	5,179,085	-1.69(-5.68%)
Apr 22, 2022	30.96	30.97	29.50	29.80	4,579,531	-1.08(-3.51%)
Apr 21, 2022	32.08	32.24	30.76	30.88	4,560,248	-0.04(-0.12%)
Apr 20, 2022	31.24	31.39	30.79	30.92	2,465,191	-0.49(-1.57%)
Apr 19, 2022	31.13	31.46	31.09	31.42	2,074,313	-0.22(-0.69%)
Apr 18, 2022	31.47	31.90	31.35	31.63	1,805,482	+0.24(+0.76%)
Apr 14, 2022	31.11	31.50	31.05	31.40	3,125,790	+0.28(+0.89%)
Apr 13, 2022	30.81	31.15	30.52	31.12	3,231,789	+1.38(+4.64%)
Apr 12, 2022	29.99	30.47	29.59	29.74	4,106,231	+0.12(+0.42%)
Apr 11, 2022	29.55	30.03	29.53	29.62	5,780,161	+0.50(+1.73%)
Apr 08, 2022	29.25	29.32	28.90	29.11	3,776,888	-0.19(-0.65%)
Apr 07, 2022	29.28	29.43	28.43	29.30	3,735,698	+0.46(+1.58%)
Apr 06, 2022	29.11	29.19	28.46	28.85	3,952,545	-0.19(-0.66%)
Apr 05, 2022	29.80	30.13	28.96	29.04	4,521,393	-2.04(-6.55%)
Apr 04, 2022	30.91	31.25	30.79	31.07	2,067,973	-0.16(-0.52%)

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.