Indicators

Arcelormittal ADR (NY: MT )

25.54 -0.27 (-1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.86	29.12	28.60	28.74	2,595,946	-0.44(-1.50%)
Sep 27, 2018	29.72	29.72	29.16	29.18	4,075,996	-0.43(-1.45%)
Sep 26, 2018	29.96	30.05	29.60	29.61	1,935,585	-0.73(-2.39%)
Sep 25, 2018	30.39	30.48	30.13	30.33	2,872,610	+0.74(+2.49%)
Sep 24, 2018	30.16	30.18	29.57	29.60	2,826,536	-0.25(-0.84%)
Sep 21, 2018	30.28	30.28	29.62	29.85	4,300,700	-0.31(-1.02%)
Sep 20, 2018	30.19	30.29	29.82	30.16	5,818,415	+1.16(+4.02%)
Sep 19, 2018	29.01	29.46	28.93	28.99	2,660,291	+0.64(+2.27%)
Sep 18, 2018	28.01	28.46	27.93	28.35	2,392,098	+0.74(+2.66%)
Sep 17, 2018	27.79	28.10	27.54	27.61	2,032,729	+0.24(+0.88%)
Sep 14, 2018	27.15	27.60	27.04	27.37	3,779,943	+0.40(+1.48%)
Sep 13, 2018	27.34	27.43	26.67	26.97	1,551,873	-0.36(-1.33%)
Sep 12, 2018	26.71	27.40	26.63	27.33	2,277,708	+0.90(+3.42%)
Sep 11, 2018	26.16	26.57	26.05	26.43	5,093,310	-0.48(-1.80%)
Sep 10, 2018	26.94	27.13	26.85	26.92	1,731,329	+0.15(+0.56%)
Sep 07, 2018	26.64	26.92	26.42	26.77	1,471,111	-0.15(-0.55%)
Sep 06, 2018	27.09	27.24	26.52	26.92	1,646,369	+0.10(+0.38%)
Sep 05, 2018	26.90	27.03	26.67	26.81	2,377,135	-0.36(-1.34%)

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.