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 (%)
Feb 26, 2021 22.76 22.79 22.07 22.13 6,786,362 -0.45(-1.98%)
Feb 25, 2021 23.72 23.83 22.48 22.58 8,028,305 -0.68(-2.90%)
Feb 24, 2021 22.78 23.33 22.57 23.26 5,136,451 +0.88(+3.91%)
Feb 23, 2021 22.48 22.52 21.62 22.38 5,538,098 -0.44(-1.92%)
Feb 22, 2021 22.53 23.12 22.53 22.82 3,424,566 +0.08(+0.33%)
Feb 19, 2021 22.18 22.83 22.17 22.74 3,973,220 +0.90(+4.14%)
Feb 18, 2021 22.23 22.38 21.59 21.84 3,849,123 -0.66(-2.92%)
Feb 17, 2021 22.79 22.81 22.29 22.49 2,994,583 -0.29(-1.29%)
Feb 16, 2021 22.41 22.88 22.38 22.79 3,970,820 +1.08(+5.00%)
Feb 12, 2021 21.22 21.73 21.12 21.71 3,605,662 +0.19(+0.88%)
Feb 11, 2021 21.94 22.21 21.36 21.51 4,952,489 -0.76(-3.42%)
Feb 10, 2021 22.53 22.61 21.97 22.28 4,895,319 +0.14(+0.64%)
Feb 09, 2021 22.11 22.33 21.72 22.13 4,966,329 +0.21(+0.95%)
Feb 08, 2021 21.97 22.31 21.70 21.92 4,378,128 +0.80(+3.78%)
Feb 05, 2021 21.32 21.38 21.00 21.12 3,447,116 +0.21(+1.00%)
Feb 04, 2021 20.85 20.93 20.69 20.92 3,157,398 +0.34(+1.66%)
Feb 03, 2021 20.63 20.75 20.48 20.57 5,078,445 -0.14(-0.69%)
Feb 02, 2021 21.13 21.21 20.57 20.72 3,420,402 -0.74(-3.46%)
Feb 01, 2021 21.39 21.48 20.90 21.46 4,854,787 +0.92(+4.49%)
Jan 29, 2021 21.10 21.14 20.20 20.54 6,679,858 -0.83(-3.87%)
Jan 28, 2021 21.13 21.51 20.97 21.36 6,795,511 +1.38(+6.90%)
Jan 27, 2021 19.99 20.67 19.50 19.98 7,090,075 -0.93(-4.46%)
Jan 26, 2021 21.68 21.69 20.89 20.92 7,695,441 +0.00(+0.00%)
Jan 25, 2021 21.17 21.29 20.49 20.92 5,163,587 -0.42(-1.96%)
Jan 22, 2021 21.49 21.71 21.28 21.33 7,114,809 -0.66(-2.98%)
Jan 21, 2021 22.39 22.40 21.84 21.99 3,335,282 -0.33(-1.49%)
Jan 20, 2021 22.04 22.32 21.82 22.32 6,568,036 +0.49(+2.22%)
Jan 19, 2021 22.55 22.64 21.82 21.84 6,365,160 -0.94(-4.13%)
Jan 15, 2021 22.94 23.04 22.28 22.78 4,732,201 -0.71(-3.04%)
Jan 14, 2021 23.40 23.64 23.23 23.49 3,504,285 +0.58(+2.53%)
Jan 13, 2021 23.41 23.42 22.76 22.91 3,568,472 -0.41(-1.75%)
Jan 12, 2021 23.50 23.62 23.16 23.32 3,967,479 -0.01(-0.04%)
Jan 11, 2021 23.07 23.45 22.88 23.33 4,603,940 -0.29(-1.21%)
Jan 08, 2021 23.67 23.90 23.27 23.62 3,640,252 -0.66(-2.70%)
Jan 07, 2021 24.02 24.49 23.88 24.27 4,234,413 +0.78(+3.32%)
Jan 06, 2021 23.41 23.78 23.19 23.49 6,625,222 +0.08(+0.32%)
Jan 05, 2021 22.74 23.56 22.72 23.42 3,639,207 +0.64(+2.80%)
Jan 04, 2021 23.41 23.61 22.66 22.78 5,559,511 +1.00(+4.59%)
Dec 31, 2020 21.78 21.78 21.78 3,360,462 -0.51(-2.30%)
Dec 30, 2020 22.25 22.54 22.20 22.29 3,360,462 +0.44(+2.00%)
Dec 29, 2020 22.08 22.21 21.77 21.86 2,763,329 -0.14(-0.65%)
Dec 28, 2020 22.42 22.43 21.95 22.00 1,952,025 -0.02(-0.09%)
Dec 24, 2020 22.13 22.30 22.00 22.02 1,005,947 -0.19(-0.86%)
Dec 23, 2020 22.26 22.38 22.12 22.21 2,132,381 +0.29(+1.30%)
Dec 22, 2020 22.28 22.36 21.83 21.92 3,052,292 +0.05(+0.22%)
Dec 21, 2020 21.21 22.04 21.18 21.88 4,575,928 +0.04(+0.17%)
Dec 18, 2020 22.35 22.39 21.70 21.84 5,247,161 -0.47(-2.09%)
Dec 17, 2020 22.38 22.86 22.21 22.30 5,785,555 +0.23(+1.03%)
Dec 16, 2020 22.30 22.34 21.80 22.08 6,990,148 +0.03(+0.13%)
Dec 15, 2020 21.13 22.28 21.13 22.05 8,630,408 +1.91(+9.49%)
Dec 14, 2020 20.21 20.44 19.96 20.14 4,717,912 +0.12(+0.62%)
Dec 11, 2020 19.83 20.13 19.64 20.01 4,158,996 -0.24(-1.17%)
Dec 10, 2020 19.93 20.35 19.88 20.25 4,621,598 +0.39(+1.96%)
Dec 09, 2020 20.13 20.30 19.70 19.86 5,327,691 -0.17(-0.85%)
Dec 08, 2020 19.44 20.07 19.38 20.03 6,481,529 +0.00(+0.00%)
Dec 07, 2020 20.23 20.32 19.94 20.03 3,863,101 -0.21(-1.03%)
Dec 04, 2020 19.87 20.34 19.84 20.24 3,426,088 +0.84(+4.31%)
Dec 03, 2020 19.34 19.71 19.16 19.40 4,397,446 +0.52(+2.77%)
Dec 02, 2020 18.47 19.04 18.33 18.88 5,480,790 +0.40(+2.16%)
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.