Indicators

Arcelormittal ADR (NY: MT )

25.13 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.02	13.59	12.99	13.48	6,441,402	+0.02(+0.14%)
Feb 27, 2020	13.40	14.02	13.31	13.46	8,308,107	-0.41(-2.92%)
Feb 26, 2020	14.25	14.28	13.77	13.86	6,857,389	+0.07(+0.48%)
Feb 25, 2020	14.34	14.37	13.74	13.80	7,272,996	-0.40(-2.79%)
Feb 24, 2020	14.03	14.35	14.02	14.19	4,178,446	-1.10(-7.21%)
Feb 21, 2020	15.48	15.48	15.17	15.29	2,473,772	-0.39(-2.46%)
Feb 20, 2020	15.77	15.87	15.51	15.68	2,775,153	-0.16(-1.01%)
Feb 19, 2020	15.75	15.87	15.61	15.84	3,142,173	+0.18(+1.14%)
Feb 18, 2020	15.88	16.07	15.62	15.66	4,458,582	-0.68(-4.15%)
Feb 14, 2020	16.43	16.44	16.22	16.34	2,631,361	-0.21(-1.25%)
Feb 13, 2020	16.66	16.69	16.49	16.55	1,689,578	-0.27(-1.62%)
Feb 12, 2020	16.99	17.08	16.69	16.82	3,108,663	-0.14(-0.83%)
Feb 11, 2020	17.12	17.27	16.92	16.96	3,281,537	+0.20(+1.18%)
Feb 10, 2020	16.89	16.90	16.63	16.76	4,561,654	+0.05(+0.28%)
Feb 07, 2020	16.50	16.87	16.41	16.72	4,312,521	+0.25(+1.55%)
Feb 06, 2020	16.66	16.78	16.29	16.46	6,100,052	+1.44(+9.60%)
Feb 05, 2020	14.97	15.06	14.83	15.02	3,365,954	+0.37(+2.51%)
Feb 04, 2020	14.69	14.76	14.56	14.65	2,816,865	+0.73(+5.21%)

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.