Skip to main content

Arcelormittal ADR (NY: MT )

23.75 +0.14 (+0.61%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.41 22.13 21.12 21.80 4,583,732 -0.88(-3.87%)
Jun 29, 2022 23.05 23.13 22.36 22.68 3,350,365 -0.51(-2.20%)
Jun 28, 2022 23.63 23.96 23.12 23.19 2,883,667 -0.25(-1.07%)
Jun 27, 2022 23.31 23.70 23.10 23.44 3,245,129 +0.37(+1.59%)
Jun 24, 2022 22.45 23.11 22.33 23.08 4,751,899 +0.59(+2.62%)
Jun 23, 2022 22.86 22.95 22.11 22.49 4,894,346 -0.39(-1.69%)
Jun 22, 2022 22.90 23.21 22.50 22.87 7,858,061 -2.12(-8.49%)
Jun 21, 2022 25.36 25.49 24.92 25.00 2,996,403 -0.07(-0.27%)
Jun 17, 2022 25.31 25.41 24.59 25.06 4,262,516 -0.17(-0.69%)
Jun 16, 2022 25.46 25.69 25.13 25.24 4,068,240 -1.46(-5.46%)
Jun 15, 2022 26.47 26.96 26.04 26.69 3,366,919 +0.65(+2.48%)
Jun 14, 2022 25.96 26.41 25.70 26.05 3,709,876 -0.05(-0.19%)
Jun 13, 2022 26.45 26.59 25.91 26.10 4,231,187 -1.51(-5.49%)
Jun 10, 2022 28.06 28.13 27.44 27.61 4,501,524 -1.15(-3.99%)
Jun 09, 2022 29.78 29.85 28.74 28.76 4,206,445 -1.78(-5.81%)
Jun 08, 2022 31.11 31.23 30.36 30.53 3,079,095 -1.68(-5.21%)
Jun 07, 2022 31.56 32.24 31.55 32.21 2,421,770 +0.49(+1.55%)
Jun 06, 2022 31.72 32.03 31.56 31.72 3,142,378 +0.15(+0.49%)
Jun 03, 2022 31.36 31.70 31.26 31.57 2,675,054 -0.14(-0.46%)
Jun 02, 2022 31.27 32.58 31.14 31.71 5,227,155 +0.94(+3.04%)
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.