MT - ArcelorMittal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201917.7417.9617.6317.7317.732,698,172
Jul 22, 201917.2317.3616.9217.1917.192,824,900
Jul 19, 201916.5016.8916.4416.7616.762,792,100
Jul 18, 201916.5516.7216.4216.5816.581,517,300
Jul 17, 201917.0417.0416.7416.8916.891,827,000
Jul 16, 201917.0117.5216.9917.2217.222,512,500
Jul 15, 201917.0517.0616.8616.9916.991,184,100
Jul 12, 201916.5716.8516.4816.7616.762,996,200
Jul 11, 201916.3816.4016.0316.2816.283,693,200
Jul 10, 201916.7016.7816.4216.4316.432,157,000
Jul 09, 201916.4016.5516.1816.5416.543,056,300
Jul 08, 201917.2017.3916.9017.0017.002,389,500
Jul 05, 201917.1217.3017.0017.2917.291,686,400
Jul 03, 201917.5217.5417.3517.4017.40840,300
Jul 02, 201917.7217.7417.4317.4917.492,805,200
Jul 01, 201918.3218.3617.8817.9717.971,635,600
Jun 28, 201917.8518.0717.7418.0318.031,509,400
Jun 27, 201918.2118.2317.8117.8817.881,791,900
Jun 26, 201918.0718.1017.6517.9817.983,172,900
Jun 25, 201917.1317.4016.9317.2117.213,770,600
Jun 24, 201917.1517.2016.8416.8816.881,838,600
Jun 21, 201917.3017.3817.1617.3317.332,035,700
Jun 20, 201917.7117.8017.1817.2517.252,918,100
Jun 19, 201917.3917.4417.0717.3117.314,158,900
Jun 18, 201916.4817.2616.4517.0817.084,544,500
Jun 17, 201916.0916.2715.9216.1016.103,858,800
Jun 14, 201916.4316.4516.2316.2316.233,050,700
Jun 13, 201916.7416.8916.6516.7916.792,539,200
Jun 12, 201916.6816.7516.4116.4316.432,887,700
Jun 11, 201917.0517.0916.8416.9416.945,421,400
Jun 10, 201915.8216.0515.7715.9015.903,126,200
Jun 07, 201915.1415.4415.0815.3615.362,142,400
Jun 06, 201915.1215.2214.8215.0515.053,078,700
Jun 05, 201915.5615.6014.9515.0615.064,150,300
Jun 04, 201915.4715.8415.3515.8315.8312,012,600
Jun 03, 201914.7715.1814.7615.0415.046,229,300
May 31, 201914.7014.9014.6614.7214.723,969,700
May 30, 201915.1015.3014.9114.9214.924,257,700
May 29, 201915.0915.3715.0315.3515.356,362,100
May 28, 201916.0616.0815.6815.7015.701,501,100
May 24, 201916.0016.0415.7915.8515.851,511,900
May 23, 201915.7215.7915.5215.7015.703,420,000
May 22, 201916.4716.5716.1916.3216.322,281,300
May 21, 201916.3616.7316.2116.6916.693,262,500
May 20, 201916.0016.1815.9116.0916.092,315,100
May 17, 201916.2616.5016.2016.3816.384,641,600
May 16, 201916.8117.0516.7716.8616.862,064,000
May 16, 20190.2 Dividend
May 15, 201916.5917.1916.5617.1516.952,984,200
May 14, 201917.2317.4717.0717.2617.062,536,100
May 13, 201917.4617.6117.1317.2617.063,878,600
May 10, 201918.5718.6418.1918.4618.242,902,200
May 09, 201918.6919.1418.5918.8818.662,970,700
May 08, 201919.6019.9119.5319.5619.332,723,100
May 07, 201920.0520.0619.7119.9619.732,743,600
May 06, 201920.2220.5820.1620.5120.274,555,500
May 03, 201920.9021.5020.8721.4821.235,125,800
May 02, 201921.0621.0620.5220.6220.385,037,400
May 01, 201921.7421.9821.2421.3121.062,031,500
Apr 30, 201921.6321.8621.4721.8421.592,133,100
Apr 29, 201921.5922.0821.5922.0221.761,787,700
Apr 26, 201921.7921.8121.6121.7521.502,666,500
Apr 25, 201922.1622.1721.6621.6921.444,314,900
Apr 24, 201922.6522.6622.1822.2121.953,345,400
Apr 23, 201923.0023.1422.7722.8322.562,970,300
Apr 22, 201923.5923.6223.0423.1422.872,597,000
Apr 18, 201923.8424.0523.4723.7023.422,875,400
Apr 17, 201924.0524.2023.7523.8623.583,686,100
Apr 16, 201923.0023.1722.8423.0822.813,230,800
Apr 15, 201922.8022.8522.5522.6122.352,192,600
Apr 12, 201922.7122.8022.5122.5722.312,695,300
Apr 11, 201922.1222.2621.8521.9621.702,240,800
Apr 10, 201922.1422.4021.9322.2922.034,157,700
Apr 09, 201922.4122.4221.8921.9621.704,029,600
Apr 08, 201922.3722.4722.2422.4622.202,105,500
Apr 05, 201922.4522.4922.2722.3122.051,594,500
Apr 04, 201922.1422.3222.0822.2622.001,942,000
Apr 03, 201922.3822.4121.9722.1021.842,744,500
Apr 02, 201921.8221.8221.4121.6421.391,829,400
Apr 01, 201921.3121.6121.2421.4521.202,436,000
Mar 29, 201920.4920.6120.2220.3820.141,620,600
Mar 28, 201920.1920.2719.9320.1519.921,927,300
Mar 27, 201920.3320.3820.0420.2720.031,884,600
Mar 26, 201920.5120.6120.2020.3520.111,731,500
Mar 25, 201920.4920.7620.4020.4520.212,534,900
Mar 22, 201921.2321.3320.5920.7520.514,532,700
Mar 21, 201922.0522.3021.8922.0221.764,983,400
Mar 20, 201922.4022.5921.9222.5222.263,103,100
Mar 19, 201922.7522.8122.1722.2722.012,349,100
Mar 18, 201922.2122.3922.0922.3422.082,528,900
Mar 15, 201921.4921.6721.4421.5821.331,754,600
Mar 14, 201921.5221.5921.2621.2721.022,530,100
Mar 13, 201921.8222.0221.6721.8521.601,811,700
Mar 12, 201921.6021.8421.5621.6621.411,462,300
Mar 11, 201921.1421.4421.0521.4021.151,687,200
Mar 08, 201920.9921.1820.9020.9120.672,313,300
Mar 07, 201922.0322.0621.4621.6021.353,834,400
Mar 06, 201922.6322.6622.2122.2421.982,579,000
Mar 05, 201922.7722.8322.4522.4622.201,810,300
Mar 04, 201923.1523.2422.7623.0522.781,630,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...