Skip to main content

Arcelormittal ADR (NY: MT )

27.48 -0.33 (-1.20%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.22 23.59 23.15 23.40 3,500,868 +0.34(+1.47%)
Oct 30, 2018 23.00 23.24 22.74 23.06 4,000,640 -0.05(-0.20%)
Oct 29, 2018 23.75 23.99 22.95 23.11 4,964,400 +0.15(+0.66%)
Oct 26, 2018 22.57 23.12 22.37 22.96 3,814,580 -0.61(-2.59%)
Oct 25, 2018 23.42 23.73 23.26 23.57 3,650,896 +0.72(+3.17%)
Oct 24, 2018 23.69 24.02 22.79 22.84 12,186,566 -2.14(-8.58%)
Oct 23, 2018 24.69 25.05 24.40 24.99 2,992,266 -0.55(-2.17%)
Oct 22, 2018 25.58 25.65 25.28 25.54 2,449,575 -0.09(-0.37%)
Oct 19, 2018 25.55 26.06 25.52 25.64 4,416,782 -0.59(-2.26%)
Oct 18, 2018 27.09 27.11 26.10 26.23 3,218,708 -0.79(-2.92%)
Oct 17, 2018 27.03 27.16 26.57 27.02 1,740,337 +0.10(+0.38%)
Oct 16, 2018 26.97 26.98 26.74 26.91 2,964,795 +0.43(+1.63%)
Oct 15, 2018 26.61 26.84 26.47 26.48 1,906,815 -0.30(-1.12%)
Oct 12, 2018 26.97 27.00 26.46 26.78 3,067,919 +0.45(+1.71%)
Oct 11, 2018 26.54 26.87 26.12 26.33 4,118,910 -0.31(-1.16%)
Oct 10, 2018 27.59 27.59 26.58 26.64 4,245,161 -1.19(-4.29%)
Oct 09, 2018 27.80 28.34 27.51 27.83 3,143,369 +0.01(+0.03%)
Oct 08, 2018 27.42 27.85 27.33 27.83 1,604,049 -0.10(-0.37%)
Oct 05, 2018 28.15 28.17 27.59 27.93 3,187,806 -0.67(-2.33%)
Oct 04, 2018 29.45 29.45 28.36 28.60 3,255,813 -0.54(-1.84%)
Oct 03, 2018 29.30 29.42 29.10 29.13 2,488,456 +0.09(+0.32%)
Oct 02, 2018 28.92 29.17 28.78 29.04 2,596,586 -0.24(-0.83%)
Oct 01, 2018 29.09 29.49 28.81 29.28 3,192,129 +0.27(+0.94%)
Sep 28, 2018 29.13 29.40 28.87 29.01 2,571,882 -0.44(-1.50%)
Sep 27, 2018 30.00 30.00 29.43 29.45 4,038,212 -0.43(-1.45%)
Sep 26, 2018 30.24 30.33 29.87 29.88 1,917,643 -0.73(-2.40%)
Sep 25, 2018 30.67 30.77 30.41 30.62 2,845,981 +0.74(+2.49%)
Sep 24, 2018 30.44 30.47 29.85 29.87 2,800,334 -0.25(-0.84%)
Sep 21, 2018 30.56 30.56 29.89 30.13 4,260,833 -0.31(-1.02%)
Sep 20, 2018 30.48 30.57 30.10 30.44 5,764,478 +1.18(+4.02%)
Sep 19, 2018 29.28 29.73 29.20 29.26 2,635,630 +0.65(+2.27%)
Sep 18, 2018 28.28 28.73 28.19 28.62 2,369,923 +0.74(+2.66%)
Sep 17, 2018 28.05 28.36 27.80 27.87 2,013,885 +0.24(+0.88%)
Sep 14, 2018 27.40 27.85 27.29 27.63 3,744,903 +0.40(+1.48%)
Sep 13, 2018 27.60 27.68 26.92 27.22 1,537,488 -0.37(-1.33%)
Sep 12, 2018 26.96 27.66 26.88 27.59 2,256,593 +0.91(+3.42%)
Sep 11, 2018 26.41 26.82 26.29 26.68 5,046,095 -0.49(-1.80%)
Sep 10, 2018 27.20 27.38 27.10 27.17 1,715,280 +0.15(+0.56%)
Sep 07, 2018 26.89 27.17 26.67 27.02 1,457,474 -0.15(-0.55%)
Sep 06, 2018 27.35 27.50 26.77 27.17 1,631,107 +0.10(+0.38%)
Sep 05, 2018 27.15 27.29 26.92 27.06 2,355,099 -0.37(-1.34%)
Sep 04, 2018 27.47 27.62 27.36 27.43 2,093,153 -0.97(-3.41%)
Aug 31, 2018 28.40 28.40 28.40 0 -0.18(-0.62%)
Aug 30, 2018 28.93 28.93 28.51 28.58 1,431,071 -0.67(-2.28%)
Aug 29, 2018 28.99 29.35 28.83 29.25 872,131 +0.15(+0.52%)
Aug 28, 2018 29.40 29.48 28.99 29.09 1,771,581 +0.32(+1.11%)
Aug 27, 2018 28.55 28.93 28.54 28.77 2,149,366 +0.23(+0.79%)
Aug 24, 2018 28.47 28.63 28.27 28.55 2,582,200 +1.03(+3.76%)
Aug 23, 2018 27.96 28.09 27.47 27.52 1,708,936 -0.75(-2.66%)
Aug 22, 2018 28.40 28.41 28.12 28.27 1,802,654 +0.36(+1.28%)
Aug 21, 2018 28.07 28.32 27.88 27.91 1,728,188 +0.17(+0.61%)
Aug 20, 2018 27.64 27.78 27.54 27.74 1,905,689 +0.39(+1.41%)
Aug 17, 2018 26.37 27.74 26.29 27.36 4,129,350 +0.61(+2.28%)
Aug 16, 2018 26.88 27.14 26.69 26.74 2,290,928 +0.20(+0.74%)
Aug 15, 2018 26.88 26.95 26.16 26.55 4,937,931 -1.36(-4.88%)
Aug 14, 2018 27.91 28.15 27.73 27.91 1,478,222 -0.23(-0.80%)
Aug 13, 2018 28.30 28.52 27.93 28.14 1,780,528 -0.34(-1.19%)
Aug 10, 2018 28.37 28.68 28.14 28.47 3,718,947 -1.02(-3.47%)
Aug 09, 2018 29.98 30.09 29.47 29.50 1,854,037 -0.84(-2.76%)
Aug 08, 2018 30.21 30.40 29.93 30.34 1,739,002 +0.19(+0.62%)
Aug 07, 2018 30.48 30.72 30.15 30.15 2,142,693 +0.44(+1.49%)
Aug 06, 2018 29.44 29.74 29.28 29.71 2,200,571 -0.45(-1.50%)
Aug 03, 2018 29.83 30.33 29.81 30.16 1,747,352 +0.26(+0.88%)
Aug 02, 2018 29.83 30.03 29.69 29.89 2,625,554 -0.77(-2.51%)
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.