Skip to main content

Arcelormittal ADR (NY: MT )

23.50 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.84 31.13 30.54 30.95 3,563,988 +0.18(+0.59%)
May 27, 2021 30.39 30.98 30.36 30.77 6,644,996 +1.28(+4.35%)
May 26, 2021 29.17 29.57 29.08 29.49 3,198,012 +0.33(+1.14%)
May 25, 2021 29.64 29.83 29.09 29.16 3,777,033 -0.47(-1.57%)
May 24, 2021 29.56 29.77 29.25 29.62 3,479,706 +0.37(+1.27%)
May 21, 2021 29.48 29.76 29.10 29.25 3,593,056 -0.30(-1.03%)
May 20, 2021 29.32 29.68 29.02 29.56 3,317,951 +0.13(+0.45%)
May 19, 2021 29.58 29.80 29.01 29.42 7,285,230 -1.35(-4.38%)
May 18, 2021 31.54 31.60 30.71 30.77 4,978,212 -0.49(-1.58%)
May 17, 2021 30.99 31.47 30.78 31.27 4,601,363 +0.43(+1.39%)
May 14, 2021 30.82 31.06 30.49 30.84 4,729,017 +0.31(+1.03%)
May 13, 2021 30.62 31.29 30.13 30.53 6,662,211 +0.30(+1.01%)
May 12, 2021 30.92 31.51 29.95 30.22 7,908,019 -1.57(-4.93%)
May 11, 2021 30.72 31.92 30.66 31.79 7,124,804 +0.72(+2.32%)
May 10, 2021 31.75 32.25 31.02 31.07 9,465,007 -0.33(-1.06%)
May 07, 2021 30.92 31.54 30.62 31.40 5,289,372 +0.68(+2.23%)
May 06, 2021 30.01 30.77 29.92 30.72 7,751,113 +1.37(+4.66%)
May 05, 2021 29.21 29.87 28.90 29.35 8,966,456 +0.66(+2.32%)
May 04, 2021 28.09 28.79 27.88 28.68 7,756,000 +0.02(+0.07%)
May 03, 2021 28.31 28.84 28.05 28.66 4,538,100 +0.85(+3.04%)
Apr 30, 2021 28.07 28.29 27.60 27.82 7,156,678 -1.24(-4.28%)
Apr 29, 2021 29.24 29.25 28.47 29.06 6,739,450 -0.19(-0.65%)
Apr 28, 2021 29.04 29.32 28.88 29.25 5,211,218 +0.10(+0.33%)
Apr 27, 2021 29.00 29.55 28.98 29.16 10,886,029 -0.71(-2.38%)
Apr 26, 2021 29.29 29.91 29.26 29.87 8,137,633 +0.85(+2.95%)
Apr 23, 2021 28.38 29.02 28.22 29.02 4,038,088 +1.34(+4.84%)
Apr 22, 2021 27.97 28.13 27.45 27.68 3,872,259 -0.26(-0.92%)
Apr 21, 2021 27.12 28.00 26.83 27.93 4,001,855 +0.66(+2.40%)
Apr 20, 2021 28.07 28.10 27.04 27.28 3,474,822 -1.09(-3.85%)
Apr 19, 2021 28.37 28.73 28.13 28.37 3,092,567 -0.23(-0.80%)
Apr 16, 2021 28.51 28.75 28.29 28.60 3,754,752 +0.54(+1.93%)
Apr 15, 2021 28.24 28.26 27.76 28.06 3,472,322 -0.10(-0.37%)
Apr 14, 2021 27.74 28.52 27.74 28.16 5,331,731 +0.71(+2.60%)
Apr 13, 2021 27.77 27.77 27.23 27.45 3,685,471 -0.05(-0.17%)
Apr 12, 2021 27.90 27.94 27.28 27.50 3,732,772 -0.02(-0.07%)
Apr 09, 2021 27.41 27.76 27.37 27.51 3,589,763 -0.35(-1.26%)
Apr 08, 2021 27.58 27.90 27.28 27.87 3,986,018 -0.07(-0.24%)
Apr 07, 2021 27.53 28.07 27.51 27.93 3,356,366 +0.24(+0.86%)
Apr 06, 2021 27.91 28.31 27.50 27.69 9,087,315 -1.07(-3.73%)
Apr 05, 2021 28.26 28.93 28.12 28.77 5,390,655 +0.89(+3.20%)
Apr 01, 2021 28.04 28.07 27.23 27.88 5,247,135 +0.17(+0.62%)
Mar 31, 2021 27.67 28.13 27.40 27.70 9,663,812 +0.16(+0.59%)
Mar 30, 2021 26.75 27.60 26.70 27.54 6,062,206 +0.89(+3.35%)
Mar 29, 2021 26.79 27.26 26.45 26.65 7,289,180 -0.77(-2.81%)
Mar 26, 2021 25.52 27.43 25.52 27.42 13,194,543 +2.53(+10.15%)
Mar 25, 2021 24.27 24.92 23.75 24.89 6,900,179 +0.01(+0.04%)
Mar 24, 2021 24.60 25.61 24.47 24.88 8,173,581 +0.99(+4.13%)
Mar 23, 2021 25.05 25.16 23.86 23.90 8,835,943 -1.77(-6.88%)
Mar 22, 2021 26.31 26.34 25.49 25.66 4,261,074 -0.43(-1.64%)
Mar 19, 2021 26.17 26.61 25.75 26.09 8,413,211 +0.53(+2.08%)
Mar 18, 2021 25.79 26.37 25.31 25.56 12,178,451 -0.40(-1.54%)
Mar 17, 2021 25.23 25.97 25.17 25.96 9,827,462 +0.30(+1.18%)
Mar 16, 2021 25.40 25.84 25.12 25.65 11,275,095 -0.10(-0.41%)
Mar 15, 2021 25.61 25.85 25.19 25.76 6,908,028 +0.17(+0.67%)
Mar 12, 2021 24.81 25.80 24.81 25.59 10,802,035 +0.16(+0.63%)
Mar 11, 2021 24.32 25.56 24.16 25.43 13,624,013 +1.82(+7.73%)
Mar 10, 2021 23.37 23.72 23.23 23.60 5,892,392 -0.29(-1.23%)
Mar 09, 2021 23.42 24.05 23.07 23.90 4,624,208 +0.47(+2.03%)
Mar 08, 2021 23.04 23.64 22.99 23.42 8,304,974 +0.09(+0.41%)
Mar 05, 2021 23.16 23.54 22.39 23.33 7,426,116 +0.93(+4.16%)
Mar 04, 2021 23.34 23.50 21.87 22.40 7,434,771 -1.25(-5.30%)
Mar 03, 2021 23.55 23.98 23.37 23.65 5,526,987 -0.23(-0.95%)
Mar 02, 2021 23.22 24.02 23.14 23.88 7,464,524 +0.85(+3.71%)
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.