Indicators

Arcelormittal ADR (NY: MT )

25.12 -0.70 (-2.71%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.24	16.26	16.10	16.12	1,388,903	-0.27(-1.67%)
Nov 27, 2019	16.42	16.49	16.18	16.40	1,917,171	-0.08(-0.46%)
Nov 26, 2019	16.41	16.58	16.37	16.47	2,181,031	+0.03(+0.17%)
Nov 25, 2019	16.36	16.55	16.30	16.44	2,923,813	+0.25(+1.57%)
Nov 22, 2019	15.80	16.21	15.78	16.19	4,009,653	+1.01(+6.64%)
Nov 21, 2019	15.14	15.26	15.01	15.18	2,429,841	-0.09(-0.62%)
Nov 20, 2019	15.19	15.56	15.13	15.28	2,912,034	-0.22(-1.40%)
Nov 19, 2019	15.61	15.63	15.35	15.49	1,988,780	+0.18(+1.17%)
Nov 18, 2019	15.44	15.45	15.20	15.31	2,969,895	-0.44(-2.81%)
Nov 15, 2019	15.65	15.92	15.65	15.76	3,604,061	+0.41(+2.70%)
Nov 14, 2019	15.44	15.56	15.29	15.34	2,527,256	-0.25(-1.63%)
Nov 13, 2019	15.80	15.90	15.51	15.60	3,046,742	-0.43(-2.70%)
Nov 12, 2019	16.23	16.26	15.95	16.03	2,218,507	-0.21(-1.28%)
Nov 11, 2019	15.99	16.30	15.93	16.24	3,399,661	+0.22(+1.35%)
Nov 08, 2019	16.02	16.23	15.85	16.02	3,496,561	-0.16(-0.99%)
Nov 07, 2019	16.09	16.37	15.92	16.18	4,920,422	+1.27(+8.53%)
Nov 06, 2019	15.28	15.29	14.89	14.91	3,947,383	-0.51(-3.30%)
Nov 05, 2019	15.61	15.68	15.35	15.42	3,905,016	-0.08(-0.55%)
Nov 04, 2019	15.28	15.52	15.26	15.50	3,800,488	+0.60(+4.05%)

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.