Skip to main content

Arcelormittal ADR (NY: MT )

27.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.83 34.01 33.31 33.83 3,553,333 +0.11(+0.31%)
Jul 29, 2021 33.23 34.03 33.10 33.73 5,751,500 +0.81(+2.45%)
Jul 28, 2021 32.12 33.12 31.77 32.92 4,457,112 +0.68(+2.11%)
Jul 27, 2021 31.84 32.25 31.59 32.24 3,805,485 -0.11(-0.33%)
Jul 26, 2021 31.68 32.35 31.66 32.34 5,099,720 +1.51(+4.89%)
Jul 23, 2021 30.70 30.86 30.46 30.84 5,184,162 +0.33(+1.07%)
Jul 22, 2021 30.23 30.71 29.86 30.51 4,842,578 +0.29(+0.95%)
Jul 21, 2021 29.37 30.31 29.36 30.22 4,539,572 +1.24(+4.27%)
Jul 20, 2021 27.99 28.99 27.77 28.98 4,563,216 +1.11(+4.00%)
Jul 19, 2021 27.57 27.98 27.21 27.87 5,344,267 -0.47(-1.66%)
Jul 16, 2021 29.42 29.49 28.21 28.34 4,498,533 -1.56(-5.23%)
Jul 15, 2021 29.63 30.20 29.54 29.91 3,285,170 +0.25(+0.84%)
Jul 14, 2021 30.23 30.62 29.59 29.66 4,671,161 +0.42(+1.44%)
Jul 13, 2021 29.53 29.62 29.02 29.23 2,776,954 -0.59(-1.96%)
Jul 12, 2021 29.53 30.04 29.25 29.82 2,769,667 -0.12(-0.38%)
Jul 09, 2021 29.46 30.15 29.33 29.93 2,969,353 +1.45(+5.09%)
Jul 08, 2021 28.18 28.60 27.74 28.48 3,155,578 -0.57(-1.95%)
Jul 07, 2021 29.01 29.44 28.80 29.05 3,222,745 +0.24(+0.83%)
Jul 06, 2021 29.84 29.84 28.61 28.81 2,613,517 -1.43(-4.73%)
Jul 02, 2021 30.26 30.29 29.86 30.24 1,835,503 +0.26(+0.86%)
Jul 01, 2021 30.41 30.47 29.81 29.98 1,998,390 +0.16(+0.55%)
Jun 30, 2021 29.66 29.92 29.43 29.82 2,334,831 -0.21(-0.70%)
Jun 29, 2021 30.12 30.34 29.91 30.03 3,255,564 +0.70(+2.39%)
Jun 28, 2021 29.78 29.79 28.99 29.33 3,309,220 -0.46(-1.55%)
Jun 25, 2021 30.04 30.25 29.71 29.79 3,643,643 +0.23(+0.78%)
Jun 24, 2021 29.25 29.74 28.87 29.56 3,989,629 +1.17(+4.13%)
Jun 23, 2021 28.63 28.76 28.26 28.39 4,694,814 +0.44(+1.58%)
Jun 22, 2021 27.87 28.12 27.62 27.95 3,425,212 -0.07(-0.24%)
Jun 21, 2021 27.77 28.19 27.65 28.01 4,135,627 +0.73(+2.67%)
Jun 18, 2021 27.41 27.72 27.05 27.28 6,426,102 -0.34(-1.22%)
Jun 17, 2021 28.36 28.64 27.43 27.62 6,722,608 -1.36(-4.70%)
Jun 16, 2021 29.22 29.43 28.83 28.98 4,691,914 -1.23(-4.07%)
Jun 15, 2021 30.50 30.66 29.68 30.21 5,504,237 -1.15(-3.67%)
Jun 14, 2021 31.64 31.71 31.13 31.36 3,495,806 -0.49(-1.54%)
Jun 11, 2021 32.07 32.36 31.60 31.85 3,691,411 +0.57(+1.81%)
Jun 10, 2021 31.62 32.05 31.11 31.29 5,661,206 +0.47(+1.53%)
Jun 09, 2021 30.53 31.23 30.34 30.82 4,941,014 -0.10(-0.31%)
Jun 08, 2021 30.62 31.05 30.22 30.91 3,711,619 -0.16(-0.52%)
Jun 07, 2021 31.27 31.35 30.77 31.07 3,745,271 -0.57(-1.80%)
Jun 04, 2021 31.64 31.83 31.35 31.64 2,897,733 +0.46(+1.46%)
Jun 03, 2021 31.40 31.58 31.02 31.19 3,501,370 -0.66(-2.06%)
Jun 02, 2021 31.92 32.21 31.62 31.84 4,359,266 -0.31(-0.98%)
Jun 01, 2021 32.12 32.30 31.90 32.16 4,506,429 +1.16(+3.74%)
May 28, 2021 30.88 31.18 30.58 31.00 3,558,792 +0.18(+0.59%)
May 27, 2021 30.44 31.03 30.41 30.82 6,635,309 +1.28(+4.35%)
May 26, 2021 29.21 29.61 29.12 29.53 3,193,349 +0.33(+1.14%)
May 25, 2021 29.69 29.88 29.13 29.20 3,771,526 -0.47(-1.57%)
May 24, 2021 29.60 29.81 29.30 29.67 3,474,633 +0.37(+1.27%)
May 21, 2021 29.52 29.80 29.14 29.30 3,587,818 -0.30(-1.03%)
May 20, 2021 29.36 29.72 29.07 29.60 3,313,114 +0.13(+0.45%)
May 19, 2021 29.63 29.85 29.05 29.47 7,274,609 -1.35(-4.38%)
May 18, 2021 31.59 31.64 30.75 30.82 4,970,954 -0.49(-1.58%)
May 17, 2021 31.04 31.51 30.82 31.31 4,594,655 +0.43(+1.39%)
May 14, 2021 30.86 31.10 30.53 30.88 4,722,123 +0.31(+1.03%)
May 13, 2021 30.66 31.34 30.17 30.57 6,652,498 +0.30(+1.01%)
May 12, 2021 30.97 31.56 29.99 30.27 7,896,490 -1.57(-4.93%)
May 11, 2021 30.77 31.97 30.71 31.83 7,114,416 +0.72(+2.32%)
May 10, 2021 31.80 32.30 31.06 31.11 9,451,209 -0.33(-1.06%)
May 07, 2021 30.97 31.59 30.66 31.44 5,281,660 +0.68(+2.23%)
May 06, 2021 30.06 30.82 29.96 30.76 7,739,813 +1.37(+4.66%)
May 05, 2021 29.26 29.91 28.94 29.39 8,953,384 +0.67(+2.32%)
May 04, 2021 28.13 28.83 27.93 28.72 7,744,693 +0.02(+0.07%)
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.