MT - ArcelorMittal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201835.1635.2334.6534.9334.932,043,400
Apr 19, 201834.8335.0534.3834.9434.942,232,400
Apr 18, 201834.6935.0034.6134.6134.612,015,200
Apr 17, 201833.1833.6733.1233.5833.581,803,000
Apr 16, 201832.9933.0032.6332.8832.881,420,300
Apr 13, 201832.9933.0532.4732.6732.671,466,500
Apr 12, 201832.0532.5131.8632.2732.272,366,600
Apr 11, 201832.1332.4831.8331.8631.862,299,100
Apr 10, 201832.4432.7232.3132.6132.612,037,900
Apr 09, 201831.1531.5930.8631.1631.161,841,600
Apr 06, 201831.6131.8330.9231.0831.082,839,200
Apr 05, 201831.6032.2631.4832.1732.175,070,600
Apr 04, 201830.4030.8130.2430.7430.744,649,500
Apr 03, 201831.2631.7731.2431.6031.604,858,100
Apr 02, 201831.6132.1331.1931.3531.351,844,300
Mar 29, 201831.1732.0631.1131.8131.814,978,500
Mar 28, 201830.3230.7130.0530.3630.363,486,500
Mar 27, 201831.5831.5830.4830.6430.645,399,100
Mar 26, 201831.5531.6630.7531.2931.293,977,600
Mar 23, 201831.5631.6030.8530.8930.893,267,000
Mar 22, 201832.5832.7631.4631.4631.463,857,500
Mar 21, 201832.3533.6632.3033.4733.473,379,700
Mar 20, 201831.8632.2231.7332.0232.022,161,800
Mar 19, 201832.2132.2731.4931.7631.761,911,300
Mar 16, 201832.5732.8832.4132.5632.562,181,400
Mar 15, 201832.5332.6432.2932.5032.503,378,000
Mar 14, 201832.9933.0132.3232.5332.533,191,500
Mar 13, 201832.9233.0332.4332.5032.502,686,300
Mar 12, 201832.3532.5032.1432.4132.412,903,400
Mar 09, 201832.6732.7832.1032.2032.204,187,700
Mar 08, 201832.9733.1032.3132.6432.643,839,800
Mar 07, 201832.8233.6432.8133.5633.562,419,600
Mar 06, 201833.0633.4633.0033.1633.162,978,800
Mar 05, 201832.3333.0432.1832.7832.783,309,700
Mar 02, 201833.1133.4032.5333.2533.257,273,500
Mar 01, 201834.2534.4333.1833.3633.369,335,500
Feb 28, 201834.8734.9934.0034.0134.012,502,900
Feb 27, 201835.3435.4234.7534.7634.761,956,200
Feb 26, 201835.2635.5634.9535.5235.521,988,900
Feb 23, 201834.7835.0834.6435.0335.031,887,400
Feb 22, 201835.0635.3734.7034.9534.952,454,300
Feb 21, 201835.4235.4834.6634.6734.672,619,200
Feb 20, 201835.6836.0734.8135.0035.005,605,600
Feb 16, 201835.0736.8434.8336.4836.487,081,700
Feb 15, 201835.6735.7934.9235.2935.294,521,000
Feb 14, 201833.5135.7033.4335.5835.586,505,300
Feb 13, 201833.5834.1033.5233.9833.983,736,000
Feb 12, 201833.0033.5432.8233.3433.343,449,800
Feb 09, 201832.3932.9731.4932.8032.804,848,900
Feb 08, 201833.5733.6532.0332.1032.103,981,600
Feb 07, 201834.0434.4633.5633.5633.564,379,800
Feb 06, 201833.1634.6233.0734.5434.545,538,100
Feb 05, 201834.4535.0133.2533.3833.385,380,600
Feb 02, 201835.4735.4933.9634.2634.264,618,000
Feb 01, 201835.9236.3935.8736.1236.123,497,700
Jan 31, 201837.0237.2836.2436.3936.395,931,600
Jan 30, 201836.8236.9136.3736.6236.623,878,600
Jan 29, 201837.4637.5037.1537.2737.271,966,900
Jan 26, 201836.8537.5036.8337.3137.312,353,200
Jan 25, 201836.9737.2236.5636.7336.733,529,500
Jan 24, 201836.2536.3535.9736.1136.113,102,900
Jan 23, 201836.2536.3235.5835.7435.744,639,000
Jan 22, 201837.2137.2336.6236.9436.942,903,000
Jan 19, 201836.9737.0636.6736.8736.871,751,000
Jan 18, 201836.4736.8036.2436.6536.652,861,700
Jan 17, 201836.6336.7736.4136.6836.681,865,900
Jan 16, 201836.7937.0336.6536.7136.712,727,100
Jan 12, 201837.3137.3236.9637.1637.162,468,100
Jan 11, 201836.4636.8836.1936.8736.873,317,700
Jan 10, 201835.8435.9535.6635.8535.851,985,200
Jan 09, 201835.4735.6135.3135.4835.484,350,200
Jan 08, 201834.7635.2334.7535.2035.202,789,300
Jan 05, 201834.1934.5334.1134.5334.532,534,700
Jan 04, 201834.6934.8734.5034.5634.562,845,700
Jan 03, 201834.6435.0034.3834.9134.915,891,400
Jan 02, 201833.1434.0833.1134.0834.082,829,200
Dec 29, 201732.7032.7232.3132.3132.312,047,400
Dec 28, 201732.7732.8732.4932.7532.752,187,700
Dec 27, 201732.8632.9932.6832.7832.781,432,800
Dec 26, 201732.6533.0132.5632.9632.961,091,500
Dec 22, 201732.5032.7532.4232.7232.723,436,700
Dec 21, 201732.5032.9232.4932.7932.793,998,100
Dec 20, 201732.0032.3031.7632.1632.164,772,400
Dec 19, 201731.7931.9131.6731.8931.893,368,000
Dec 18, 201731.4331.7831.3131.6531.652,684,700
Dec 15, 201730.9130.9830.6130.6430.642,688,100
Dec 14, 201731.5331.8631.0831.0831.082,042,100
Dec 13, 201731.6531.9831.5631.8931.893,861,300
Dec 12, 201731.7231.7631.5531.7331.733,742,500
Dec 11, 201731.6331.8131.5731.6831.685,731,800
Dec 08, 201731.1931.3430.9931.3131.313,402,100
Dec 07, 201730.8131.1030.7631.0431.041,988,100
Dec 06, 201730.5830.9830.5830.7330.733,312,600
Dec 05, 201730.2630.5330.2130.2430.242,532,100
Dec 04, 201730.9831.2830.8731.1331.133,565,500
Dec 01, 201730.6030.8830.2930.4930.493,661,700
Nov 30, 201730.4430.5730.2030.2530.253,400,300
Nov 29, 201730.3630.7230.2330.4030.405,533,400
Nov 28, 201729.7329.9829.6029.9429.942,600,500
Nov 27, 201729.6029.7129.4129.6329.632,295,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...