Skip to main content

Arcelormittal ADR (NY: MT )

24.36 +0.86 (+3.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.84 31.14 30.55 30.96 3,563,312 +0.18(+0.59%)
May 27, 2021 30.40 30.99 30.37 30.78 6,643,736 +1.28(+4.35%)
May 26, 2021 29.17 29.57 29.09 29.50 3,197,405 +0.33(+1.14%)
May 25, 2021 29.65 29.84 29.09 29.16 3,776,317 -0.47(-1.57%)
May 24, 2021 29.56 29.77 29.26 29.63 3,479,046 +0.37(+1.27%)
May 21, 2021 29.49 29.76 29.11 29.26 3,592,375 -0.30(-1.03%)
May 20, 2021 29.32 29.69 29.03 29.56 3,317,322 +0.13(+0.45%)
May 19, 2021 29.59 29.81 29.01 29.43 7,283,849 -1.35(-4.38%)
May 18, 2021 31.55 31.60 30.71 30.78 4,977,268 -0.49(-1.58%)
May 17, 2021 31.00 31.47 30.78 31.27 4,600,491 +0.43(+1.39%)
May 14, 2021 30.83 31.06 30.49 30.84 4,728,121 +0.31(+1.03%)
May 13, 2021 30.63 31.30 30.13 30.53 6,660,948 +0.30(+1.01%)
May 12, 2021 30.93 31.52 29.95 30.23 7,906,520 -1.57(-4.93%)
May 11, 2021 30.73 31.93 30.67 31.79 7,123,453 +0.72(+2.32%)
May 10, 2021 31.76 32.26 31.02 31.07 9,463,213 -0.33(-1.06%)
May 07, 2021 30.93 31.55 30.62 31.40 5,288,369 +0.68(+2.23%)
May 06, 2021 30.02 30.78 29.92 30.72 7,749,643 +1.37(+4.66%)
May 05, 2021 29.22 29.88 28.91 29.35 8,964,756 +0.66(+2.32%)
May 04, 2021 28.10 28.79 27.89 28.69 7,754,530 +0.02(+0.07%)
May 03, 2021 28.32 28.85 28.05 28.67 4,537,239 +0.85(+3.04%)
Apr 30, 2021 28.07 28.29 27.61 27.82 7,155,321 -1.24(-4.28%)
Apr 29, 2021 29.25 29.26 28.48 29.07 6,738,172 -0.19(-0.65%)
Apr 28, 2021 29.05 29.32 28.89 29.26 5,210,230 +0.09(+0.33%)
Apr 27, 2021 29.00 29.56 28.98 29.16 10,883,965 -0.71(-2.38%)
Apr 26, 2021 29.30 29.91 29.27 29.88 8,136,090 +0.85(+2.95%)
Apr 23, 2021 28.38 29.02 28.22 29.02 4,037,323 +1.34(+4.84%)
Apr 22, 2021 27.98 28.14 27.45 27.68 3,871,525 -0.26(-0.92%)
Apr 21, 2021 27.13 28.00 26.84 27.94 4,001,096 +0.66(+2.40%)
Apr 20, 2021 28.07 28.11 27.04 27.28 3,474,163 -1.09(-3.85%)
Apr 19, 2021 28.37 28.74 28.13 28.37 3,091,980 -0.23(-0.80%)
Apr 16, 2021 28.52 28.75 28.30 28.60 3,754,040 +0.54(+1.93%)
Apr 15, 2021 28.24 28.26 27.77 28.06 3,471,664 -0.10(-0.37%)
Apr 14, 2021 27.75 28.53 27.75 28.17 5,330,720 +0.71(+2.59%)
Apr 13, 2021 27.78 27.78 27.23 27.45 3,684,773 -0.05(-0.17%)
Apr 12, 2021 27.91 27.95 27.29 27.50 3,732,064 -0.02(-0.07%)
Apr 09, 2021 27.42 27.77 27.38 27.52 3,589,082 -0.35(-1.26%)
Apr 08, 2021 27.59 27.91 27.28 27.87 3,985,262 -0.07(-0.24%)
Apr 07, 2021 27.54 28.07 27.52 27.94 3,355,730 +0.24(+0.86%)
Apr 06, 2021 27.92 28.32 27.50 27.70 9,085,592 -1.07(-3.73%)
Apr 05, 2021 28.26 28.94 28.13 28.77 5,389,633 +0.89(+3.20%)
Apr 01, 2021 28.04 28.07 27.23 27.88 5,246,140 +0.17(+0.62%)
Mar 31, 2021 27.67 28.14 27.41 27.71 9,661,980 +0.16(+0.59%)
Mar 30, 2021 26.75 27.61 26.70 27.55 6,061,056 +0.89(+3.35%)
Mar 29, 2021 26.80 27.26 26.46 26.66 7,287,798 -0.77(-2.81%)
Mar 26, 2021 25.52 27.43 25.52 27.42 13,192,041 +2.53(+10.15%)
Mar 25, 2021 24.27 24.93 23.76 24.90 6,898,870 +0.01(+0.04%)
Mar 24, 2021 24.60 25.61 24.47 24.89 8,172,031 +0.99(+4.13%)
Mar 23, 2021 25.06 25.16 23.86 23.90 8,834,267 -1.77(-6.88%)
Mar 22, 2021 26.31 26.34 25.50 25.67 4,260,266 -0.43(-1.64%)
Mar 19, 2021 26.17 26.62 25.76 26.09 8,411,616 +0.53(+2.08%)
Mar 18, 2021 25.79 26.38 25.32 25.56 12,176,142 -0.40(-1.54%)
Mar 17, 2021 25.24 25.97 25.17 25.96 9,825,599 +0.30(+1.18%)
Mar 16, 2021 25.40 25.85 25.13 25.66 11,272,957 -0.10(-0.41%)
Mar 15, 2021 25.62 25.86 25.19 25.76 6,906,718 +0.17(+0.67%)
Mar 12, 2021 24.81 25.81 24.81 25.59 10,799,986 +0.16(+0.64%)
Mar 11, 2021 24.33 25.56 24.17 25.43 13,621,430 +1.82(+7.73%)
Mar 10, 2021 23.38 23.72 23.24 23.61 5,891,274 -0.29(-1.23%)
Mar 09, 2021 23.43 24.05 23.07 23.90 4,623,331 +0.48(+2.03%)
Mar 08, 2021 23.05 23.64 23.00 23.43 8,303,399 +0.09(+0.41%)
Mar 05, 2021 23.17 23.54 22.39 23.33 7,424,707 +0.93(+4.16%)
Mar 04, 2021 23.34 23.50 21.88 22.40 7,433,362 -1.25(-5.30%)
Mar 03, 2021 23.56 23.99 23.38 23.65 5,525,939 -0.23(-0.95%)
Mar 02, 2021 23.23 24.02 23.14 23.88 7,463,109 +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.