Indicators

Arcelormittal ADR (NY: MT )

26.44 +0.04 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.24	27.37	27.14	27.31	1,673,228	-0.23(-0.83%)
Mar 27, 2024	26.95	27.57	26.94	27.54	2,127,087	+0.79(+2.96%)
Mar 26, 2024	26.89	26.97	26.74	26.75	1,502,099	-0.08(-0.30%)
Mar 25, 2024	26.85	27.06	26.83	26.83	1,382,193	+0.19(+0.71%)
Mar 22, 2024	26.84	26.88	26.64	26.64	939,110	-0.01(-0.04%)
Mar 21, 2024	26.76	26.84	26.62	26.65	1,202,016	-0.11(-0.41%)
Mar 20, 2024	26.15	26.87	26.14	26.76	1,451,951	+0.52(+2.00%)
Mar 19, 2024	26.05	26.33	26.05	26.23	1,502,730	+0.04(+0.15%)
Mar 18, 2024	26.52	26.53	26.14	26.19	1,869,791	+0.03(+0.11%)
Mar 15, 2024	26.26	26.44	25.98	26.17	1,775,111	+0.01(+0.04%)
Mar 14, 2024	26.60	26.63	26.01	26.16	1,786,695	-0.54(-2.04%)
Mar 13, 2024	26.39	26.83	26.39	26.70	1,711,925	-0.09(-0.33%)
Mar 12, 2024	26.76	26.81	26.45	26.79	2,344,998	+0.89(+3.44%)
Mar 11, 2024	25.66	25.92	25.58	25.90	1,497,585	+0.06(+0.23%)
Mar 08, 2024	25.98	26.03	25.78	25.84	1,024,322	+0.07(+0.27%)
Mar 07, 2024	25.70	25.93	25.64	25.77	1,519,908	+0.63(+2.52%)
Mar 06, 2024	25.23	25.38	25.12	25.14	1,118,888	+0.24(+0.95%)
Mar 05, 2024	25.00	25.16	24.83	24.90	1,719,823	-0.49(-1.91%)
Mar 04, 2024	25.50	25.57	25.32	25.38	2,134,951	-0.30(-1.16%)

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.