Indicators

Arcelormittal ADR (NY: MT )

26.49 +0.55 (+2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.81	17.02	16.71	16.98	1,602,394	+0.14(+0.84%)
Jun 27, 2019	17.15	17.17	16.78	16.84	1,902,279	-0.09(-0.56%)
Jun 26, 2019	17.02	17.05	16.63	16.94	3,368,361	+0.73(+4.47%)
Jun 25, 2019	16.14	16.39	15.95	16.21	4,002,900	+0.31(+1.95%)
Jun 24, 2019	16.15	16.21	15.86	15.90	1,951,858	-0.42(-2.60%)
Jun 21, 2019	16.30	16.37	16.16	16.32	2,161,119	+0.08(+0.46%)
Jun 20, 2019	16.68	16.76	16.19	16.25	3,097,871	-0.06(-0.35%)
Jun 19, 2019	16.38	16.43	16.08	16.31	4,415,159	+0.22(+1.35%)
Jun 18, 2019	15.52	16.26	15.50	16.09	4,824,474	+0.92(+6.09%)
Jun 17, 2019	15.16	15.32	15.00	15.17	4,096,551	-0.12(-0.80%)
Jun 14, 2019	15.48	15.50	15.29	15.29	3,238,653	-0.53(-3.34%)
Jun 13, 2019	15.77	15.91	15.68	15.82	2,695,661	+0.34(+2.19%)
Jun 12, 2019	15.71	15.78	15.46	15.48	3,065,612	-0.48(-3.01%)
Jun 11, 2019	16.06	16.09	15.86	15.96	5,755,435	+0.98(+6.54%)
Jun 10, 2019	14.90	15.12	14.85	14.98	3,318,837	+0.51(+3.52%)
Jun 07, 2019	14.26	14.54	14.20	14.47	2,274,393	+0.29(+2.06%)
Jun 06, 2019	14.24	14.34	13.96	14.18	3,268,367	-0.01(-0.07%)
Jun 05, 2019	14.66	14.69	14.08	14.19	4,405,992	-0.73(-4.86%)
Jun 04, 2019	14.57	14.92	14.46	14.91	12,752,787	+0.74(+5.25%)

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.