Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcelormittal ADR (NY: MT )

26.25 -0.20 (-0.74%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.655 10.19 9.636 10.11 19,220,836 +0.15(+1.51%)
Jun 29, 2020 9.844 9.994 9.693 9.957 6,964,977 +0.39(+4.04%)
Jun 26, 2020 9.768 9.829 9.486 9.570 6,068,481 -0.44(-4.42%)
Jun 25, 2020 9.561 10.01 9.519 10.01 5,380,431 +0.48(+5.04%)
Jun 24, 2020 9.957 9.975 9.457 9.533 6,786,243 -0.69(-6.73%)
Jun 23, 2020 10.40 10.47 10.20 10.22 6,592,532 +0.29(+2.94%)
Jun 22, 2020 9.844 10.02 9.712 9.928 5,881,427 +0.24(+2.53%)
Jun 19, 2020 10.13 10.14 9.608 9.683 6,435,161 -0.27(-2.74%)
Jun 18, 2020 9.891 10.09 9.853 9.957 7,052,871 -0.41(-3.91%)
Jun 17, 2020 10.74 10.77 10.34 10.36 4,101,630 -0.24(-2.31%)
Jun 16, 2020 10.65 10.81 10.32 10.61 6,322,713 +0.39(+3.78%)
Jun 15, 2020 9.749 10.29 9.679 10.22 4,767,771 +0.02(+0.18%)
Jun 12, 2020 10.24 10.40 9.938 10.20 8,196,160 +0.79(+8.41%)
Jun 11, 2020 9.975 10.04 9.344 9.410 7,499,324 -0.96(-9.26%)
Jun 10, 2020 10.56 10.64 10.26 10.37 7,478,442 -0.29(-2.74%)
Jun 09, 2020 10.84 10.97 10.59 10.66 6,690,116 -0.60(-5.35%)
Jun 08, 2020 11.64 11.66 10.94 11.27 7,026,013 +0.35(+3.19%)
Jun 05, 2020 11.16 11.25 10.80 10.92 10,501,977 +0.23(+2.11%)
Jun 04, 2020 10.63 10.86 10.50 10.69 6,815,353 +0.27(+2.62%)
Jun 03, 2020 10.43 10.63 10.37 10.42 6,545,922 +0.41(+4.14%)
Jun 02, 2020 9.844 10.02 9.806 10.00 6,078,953 +0.47(+4.94%)
Jun 01, 2020 9.288 9.599 9.241 9.533 4,309,915 +0.47(+5.20%)
May 29, 2020 9.109 9.179 8.921 9.062 6,977,856 -0.22(-2.34%)
May 28, 2020 9.486 9.504 9.241 9.278 7,835,330 -0.05(-0.51%)
May 27, 2020 9.297 9.420 9.019 9.325 7,438,276 +0.35(+3.88%)
May 26, 2020 9.033 9.184 8.930 8.977 6,564,581 +0.47(+5.54%)
May 22, 2020 8.647 8.647 8.383 8.506 3,493,440 -0.14(-1.63%)
May 21, 2020 8.826 8.902 8.548 8.647 5,190,690 -0.18(-2.03%)
May 20, 2020 8.873 8.996 8.789 8.826 5,085,011 +0.17(+1.96%)
May 19, 2020 8.864 8.930 8.638 8.657 3,953,817 -0.15(-1.71%)
May 18, 2020 8.713 8.836 8.647 8.807 10,985,129 +0.79(+9.87%)
May 15, 2020 7.997 8.233 7.884 8.016 8,815,609 +0.08(+0.95%)
May 14, 2020 7.291 8.044 7.140 7.941 22,111,492 +0.43(+5.77%)
May 13, 2020 7.875 7.894 7.328 7.507 17,554,068 -0.57(-7.00%)
May 12, 2020 8.440 8.534 8.021 8.073 33,577,124 -0.57(-6.54%)
May 11, 2020 9.297 9.467 8.591 8.638 29,728,248 -2.12(-19.70%)
May 08, 2020 10.49 10.79 10.39 10.76 5,177,578 +0.29(+2.79%)
May 07, 2020 10.15 10.57 10.11 10.47 9,162,262 +0.57(+5.71%)
May 06, 2020 10.08 10.15 9.622 9.900 5,009,212 -0.08(-0.85%)
May 05, 2020 10.13 10.31 9.919 9.985 2,765,232 -0.01(-0.09%)
May 04, 2020 9.627 10.00 9.566 9.994 3,345,642 +0.06(+0.57%)
May 01, 2020 10.03 10.24 9.844 9.938 5,224,076 -0.41(-3.92%)
Apr 30, 2020 10.28 10.46 10.14 10.34 4,107,773 -0.74(-6.71%)
Apr 29, 2020 10.36 11.14 10.33 11.09 7,640,204 +1.34(+13.72%)
Apr 28, 2020 9.881 9.985 9.547 9.749 3,919,689 +0.12(+1.27%)
Apr 27, 2020 9.118 9.768 9.071 9.627 4,013,699 +0.40(+4.29%)
Apr 24, 2020 9.325 9.344 9.033 9.231 1,926,397 -0.01(-0.10%)
Apr 23, 2020 9.128 9.552 9.090 9.241 3,684,398 +0.30(+3.37%)
Apr 22, 2020 8.789 9.000 8.666 8.939 1,722,790 +0.39(+4.52%)
Apr 21, 2020 8.610 8.694 8.478 8.553 2,171,755 -0.30(-3.40%)
Apr 20, 2020 8.836 9.109 8.779 8.854 1,748,550 -0.28(-3.09%)
Apr 17, 2020 9.024 9.151 8.845 9.137 2,868,788 +0.57(+6.59%)
Apr 16, 2020 8.666 8.704 8.478 8.572 2,956,634 -0.17(-1.94%)
Apr 15, 2020 8.892 8.920 8.723 8.741 3,200,980 -0.86(-8.93%)
Apr 14, 2020 9.674 9.881 9.523 9.599 1,583,094 -0.08(-0.88%)
Apr 13, 2020 9.844 9.900 9.537 9.683 1,487,716 -0.18(-1.81%)
Apr 09, 2020 9.768 10.01 9.665 9.862 2,577,801 +0.18(+1.85%)
Apr 08, 2020 9.504 9.749 9.401 9.683 3,346,109 +0.18(+1.88%)
Apr 07, 2020 9.749 9.919 9.448 9.504 4,591,844 +0.60(+6.77%)
Apr 06, 2020 8.685 8.920 8.624 8.902 4,531,308 +0.97(+12.23%)
Apr 03, 2020 7.997 8.101 7.771 7.931 2,350,616 -0.20(-2.43%)
Apr 02, 2020 7.894 8.318 7.856 8.129 3,883,565 +0.05(+0.58%)
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.