Skip to main content

Arcelormittal ADR (NY: MT )

27.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.21 27.84 27.20 27.81 2,106,564 +0.80(+2.96%)
Mar 26, 2024 27.15 27.23 27.00 27.01 1,487,606 -0.08(-0.30%)
Mar 25, 2024 27.11 27.32 27.09 27.09 1,368,857 +0.19(+0.71%)
Mar 22, 2024 27.10 27.14 26.90 26.90 930,049 -0.01(-0.04%)
Mar 21, 2024 27.02 27.11 26.88 26.91 1,190,418 -0.11(-0.41%)
Mar 20, 2024 26.40 27.14 26.39 27.02 1,437,942 +0.53(+2.00%)
Mar 19, 2024 26.30 26.59 26.30 26.49 1,488,231 +0.04(+0.15%)
Mar 18, 2024 26.78 26.79 26.39 26.45 1,851,750 +0.03(+0.11%)
Mar 15, 2024 26.52 26.70 26.23 26.42 1,757,984 +0.01(+0.04%)
Mar 14, 2024 26.86 26.89 26.26 26.41 1,769,456 -0.55(-2.04%)
Mar 13, 2024 26.65 27.09 26.65 26.96 1,695,407 -0.09(-0.33%)
Mar 12, 2024 27.02 27.07 26.71 27.05 2,322,372 +0.90(+3.44%)
Mar 11, 2024 25.91 26.18 25.83 26.15 1,483,136 +0.06(+0.23%)
Mar 08, 2024 26.23 26.28 26.03 26.09 1,014,439 +0.07(+0.27%)
Mar 07, 2024 25.95 26.18 25.89 26.02 1,505,243 +0.64(+2.52%)
Mar 06, 2024 25.48 25.62 25.36 25.38 1,108,093 +0.24(+0.95%)
Mar 05, 2024 25.24 25.41 25.07 25.14 1,703,229 -0.49(-1.91%)
Mar 04, 2024 25.75 25.82 25.57 25.63 2,114,352 -0.30(-1.16%)
Mar 01, 2024 26.05 26.13 25.88 25.93 1,191,885 -0.15(-0.58%)
Feb 29, 2024 26.00 26.22 25.97 26.08 1,304,385 +0.04(+0.15%)
Feb 28, 2024 26.17 26.17 26.00 26.04 1,131,958 -0.36(-1.36%)
Feb 27, 2024 26.43 26.50 26.25 26.40 1,491,997 +0.30(+1.15%)
Feb 26, 2024 26.12 26.19 25.98 26.10 1,413,225 -0.32(-1.21%)
Feb 23, 2024 26.25 26.46 26.18 26.42 1,255,841 +0.26(+0.99%)
Feb 22, 2024 26.58 26.61 26.15 26.16 1,711,346 -0.14(-0.53%)
Feb 21, 2024 26.35 26.46 26.23 26.30 860,897 -0.02(-0.08%)
Feb 20, 2024 26.35 26.52 26.23 26.32 2,419,514 -1.08(-3.94%)
Feb 16, 2024 27.88 27.88 27.39 27.40 1,732,262 +0.19(+0.70%)
Feb 15, 2024 27.08 27.32 27.07 27.21 1,649,968 +0.09(+0.33%)
Feb 14, 2024 26.95 27.24 26.90 27.12 1,878,230 +0.16(+0.59%)
Feb 13, 2024 27.34 27.50 26.74 26.96 2,437,805 -1.55(-5.44%)
Feb 12, 2024 28.67 28.81 28.45 28.51 1,696,672 -0.39(-1.35%)
Feb 09, 2024 28.55 28.95 28.46 28.90 1,860,467 +0.24(+0.84%)
Feb 08, 2024 28.13 28.77 28.02 28.66 3,200,393 +1.24(+4.52%)
Feb 07, 2024 27.15 27.42 27.00 27.42 1,836,902 +0.04(+0.15%)
Feb 06, 2024 27.18 27.48 27.16 27.38 1,048,668 +0.38(+1.41%)
Feb 05, 2024 26.93 27.09 26.62 27.00 1,096,243 -0.66(-2.39%)
Feb 02, 2024 27.69 27.83 27.56 27.66 1,932,438 -0.18(-0.65%)
Feb 01, 2024 27.63 27.97 27.56 27.84 1,689,118 +0.37(+1.35%)
Jan 31, 2024 28.08 28.16 27.47 27.47 1,561,424 -0.26(-0.94%)
Jan 30, 2024 27.31 27.81 27.30 27.73 1,513,356 +0.12(+0.43%)
Jan 29, 2024 27.47 27.65 27.27 27.61 756,754 +0.02(+0.07%)
Jan 26, 2024 27.68 27.80 27.50 27.59 646,212 +0.02(+0.07%)
Jan 25, 2024 27.56 27.64 27.32 27.57 1,071,751 +0.20(+0.73%)
Jan 24, 2024 27.73 27.81 27.35 27.37 2,044,030 +0.37(+1.37%)
Jan 23, 2024 27.00 27.22 26.89 27.00 1,022,005 +0.17(+0.63%)
Jan 22, 2024 26.76 26.89 26.59 26.83 1,348,350 +0.27(+1.02%)
Jan 19, 2024 26.51 26.61 26.27 26.56 976,084 -0.14(-0.52%)
Jan 18, 2024 26.56 26.71 26.38 26.70 1,702,025 +0.64(+2.46%)
Jan 17, 2024 25.95 26.12 25.85 26.06 1,987,786 -0.09(-0.34%)
Jan 16, 2024 26.35 26.41 26.07 26.15 1,627,157 -0.50(-1.88%)
Jan 12, 2024 26.83 27.02 26.62 26.65 1,296,952 -0.03(-0.11%)
Jan 11, 2024 26.87 26.95 26.50 26.68 1,390,790 -0.51(-1.88%)
Jan 10, 2024 27.16 27.28 26.98 27.19 1,425,568 +0.18(+0.67%)
Jan 09, 2024 27.30 27.36 27.00 27.01 1,473,434 -0.89(-3.19%)
Jan 08, 2024 27.82 27.93 27.63 27.90 1,082,994 +0.11(+0.40%)
Jan 05, 2024 27.56 28.02 27.53 27.79 1,368,057 +0.09(+0.32%)
Jan 04, 2024 28.01 28.05 27.70 27.70 1,398,176 -0.06(-0.22%)
Jan 03, 2024 27.42 27.95 27.30 27.76 1,792,007 -0.46(-1.63%)
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.