Skip to main content

Arcelormittal ADR (NY: MT )

27.58 -0.23 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.49 30.84 30.49 30.56 3,408,586 +0.09(+0.28%)
Dec 30, 2021 31.00 31.15 30.44 30.47 4,321,911 -0.66(-2.13%)
Dec 29, 2021 31.13 31.45 31.04 31.13 2,512,642 -0.07(-0.22%)
Dec 28, 2021 30.96 31.29 30.90 31.20 2,010,310 -0.15(-0.49%)
Dec 27, 2021 31.00 31.35 30.69 31.35 1,781,660 +0.56(+1.81%)
Dec 23, 2021 30.70 30.90 30.55 30.80 2,945,541 -0.74(-2.34%)
Dec 22, 2021 31.23 31.68 31.00 31.54 4,711,985 +0.76(+2.46%)
Dec 21, 2021 31.18 31.30 30.71 30.78 4,151,385 +0.37(+1.23%)
Dec 20, 2021 30.69 30.70 29.94 30.40 5,561,106 -0.35(-1.12%)
Dec 17, 2021 31.06 31.19 30.57 30.75 5,680,133 -0.16(-0.53%)
Dec 16, 2021 31.23 31.52 30.73 30.91 5,568,963 +0.62(+2.06%)
Dec 15, 2021 30.54 30.55 29.39 30.29 8,081,149 +0.28(+0.93%)
Dec 14, 2021 29.32 30.18 29.24 30.01 7,285,204 +1.96(+6.98%)
Dec 13, 2021 28.37 28.44 27.68 28.05 3,799,720 -0.01(-0.03%)
Dec 10, 2021 28.35 28.42 27.87 28.06 2,188,087 +0.06(+0.21%)
Dec 09, 2021 27.87 28.15 27.69 28.00 2,356,576 -0.46(-1.62%)
Dec 08, 2021 28.63 28.66 28.35 28.46 2,944,846 +0.14(+0.51%)
Dec 07, 2021 28.03 28.46 27.99 28.32 4,595,152 +1.28(+4.72%)
Dec 06, 2021 26.91 27.28 26.65 27.04 4,665,263 +0.56(+2.10%)
Dec 03, 2021 26.91 27.03 26.22 26.49 4,689,236 -0.54(-1.99%)
Dec 02, 2021 26.50 27.21 26.21 27.02 5,069,970 +1.21(+4.69%)
Dec 01, 2021 26.64 27.00 25.81 25.82 7,084,619 +0.11(+0.41%)
Nov 30, 2021 26.49 26.60 25.53 25.71 7,634,736 -0.71(-2.69%)
Nov 29, 2021 27.24 27.29 26.32 26.42 5,504,226 -0.34(-1.26%)
Nov 26, 2021 26.45 26.93 26.21 26.76 3,603,068 -1.26(-4.49%)
Nov 24, 2021 28.38 28.62 28.00 28.01 4,980,687 -1.26(-4.30%)
Nov 23, 2021 29.20 29.53 29.02 29.27 3,010,718 +0.31(+1.06%)
Nov 22, 2021 28.92 29.31 28.80 28.96 4,202,915 +0.16(+0.57%)
Nov 19, 2021 28.77 29.02 28.61 28.80 3,979,004 -0.63(-2.15%)
Nov 18, 2021 29.69 29.46 29.36 29.43 7,314,050 +0.50(+1.73%)
Nov 17, 2021 29.53 29.75 28.92 28.94 5,804,867 -0.29(-0.99%)
Nov 16, 2021 29.35 29.45 29.11 29.22 2,344,377 -0.05(-0.16%)
Nov 15, 2021 29.77 29.89 29.24 29.27 3,422,717 -0.95(-3.14%)
Nov 12, 2021 30.24 30.48 30.09 30.22 3,496,750 -0.97(-3.11%)
Nov 11, 2021 31.32 31.45 31.07 31.19 4,395,571 +1.46(+4.91%)
Nov 10, 2021 30.12 29.67 29.73 5,825,674 -1.02(-3.31%)
Nov 09, 2021 31.55 31.65 30.45 30.75 5,447,660 -1.09(-3.44%)
Nov 08, 2021 31.80 32.30 31.74 31.84 5,252,583 +0.67(+2.16%)
Nov 05, 2021 30.94 31.17 30.67 31.17 3,445,912 -0.30(-0.95%)
Nov 04, 2021 31.91 32.04 31.33 31.47 3,453,712 -0.61(-1.91%)
Nov 03, 2021 31.94 32.10 31.66 32.08 3,525,369 -0.11(-0.33%)
Nov 02, 2021 32.02 32.26 31.74 32.19 3,346,104 -1.03(-3.09%)
Nov 01, 2021 33.33 33.28 33.09 33.22 3,814,653 +0.41(+1.26%)
Oct 29, 2021 32.43 32.88 32.23 32.80 3,031,043 +0.25(+0.77%)
Oct 28, 2021 32.24 32.71 32.03 32.55 2,795,315 +0.56(+1.74%)
Oct 27, 2021 32.03 32.59 31.72 32.00 3,045,294 -0.57(-1.74%)
Oct 26, 2021 32.31 32.56 4,283,335 +0.69(+2.17%)
Oct 25, 2021 31.21 32.03 31.05 31.87 3,319,956 +1.23(+4.01%)
Oct 22, 2021 30.61 30.98 30.22 30.64 2,855,235 +0.17(+0.57%)
Oct 21, 2021 30.57 30.67 30.09 30.47 3,227,324 -1.05(-3.32%)
Oct 20, 2021 30.86 31.59 30.78 31.52 2,788,937 +0.42(+1.36%)
Oct 19, 2021 31.16 31.30 30.86 31.10 2,665,947 -0.07(-0.22%)
Oct 18, 2021 30.63 31.16 30.51 31.16 3,302,355 +0.32(+1.03%)
Oct 15, 2021 30.83 31.07 30.69 30.85 3,837,362 +0.20(+0.66%)
Oct 14, 2021 30.27 30.77 30.17 30.64 3,317,064 +0.86(+2.90%)
Oct 13, 2021 29.43 29.88 29.10 29.78 5,649,603 +0.80(+2.75%)
Oct 12, 2021 28.97 29.30 28.82 28.98 4,273,255 +0.33(+1.14%)
Oct 11, 2021 29.07 29.36 28.61 28.66 3,964,001 +0.88(+3.18%)
Oct 08, 2021 28.11 28.25 27.75 27.77 2,334,699 +0.12(+0.45%)
Oct 07, 2021 27.97 28.39 27.64 27.65 4,438,971 +0.39(+1.44%)
Oct 06, 2021 27.04 27.34 26.67 27.26 3,895,169 -0.60(-2.17%)
Oct 05, 2021 27.49 28.13 27.19 27.86 4,964,779 +0.28(+1.01%)
Oct 04, 2021 28.11 28.29 27.47 27.58 4,330,165 -0.76(-2.68%)
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.