Indicators

Arcelormittal ADR (NY: MT )

25.37 +0.15 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.51	27.64	27.40	27.58	1,657,084	-0.23(-0.83%)
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%)

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.