MT - ArcelorMittal

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201916.4716.5616.1916.3216.321,915,873
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
Mar 01, 201923.3423.4822.9423.1222.853,595,400
Feb 28, 201923.1423.1622.7822.8522.581,880,700
Feb 27, 201923.4423.5023.1223.2823.012,156,100
Feb 26, 201923.4423.6123.2623.2723.001,621,500
Feb 25, 201923.6923.8123.6223.7523.471,858,500
Feb 22, 201923.6023.6023.2323.2823.011,617,100
Feb 21, 201923.1923.3122.8923.0822.811,892,600
Feb 20, 201922.5823.3022.5523.2723.005,629,800
Feb 19, 201922.4022.6722.3822.6122.356,070,600
Feb 15, 201922.9523.1022.7423.0822.813,558,000
Feb 14, 201922.1622.2221.9222.0121.751,564,800
Feb 13, 201922.2922.6922.2722.5222.263,156,400
Feb 12, 201921.6422.1221.6421.9421.682,750,700
Feb 11, 201921.4621.6621.4021.5221.273,365,400
Feb 08, 201922.0222.1121.7421.9821.724,496,600
Feb 07, 201923.2323.4122.8022.8922.623,707,100
Feb 06, 201923.6624.2423.6423.8223.544,081,800
Feb 05, 201923.6423.7323.4123.6323.354,026,600
Feb 04, 201923.4523.9123.2923.9023.624,078,000
Feb 01, 201923.9524.0523.6823.8623.582,743,000
Jan 31, 201923.0223.5122.8823.5023.234,625,100
Jan 30, 201923.1323.7323.0523.3223.055,183,000
Jan 29, 201923.1523.2122.7022.7222.462,781,200
Jan 28, 201923.0623.0822.8123.0022.732,808,200
Jan 25, 201922.5923.1122.5422.9822.713,653,200
Jan 24, 201921.3921.6421.3621.4321.181,023,200
Jan 23, 201921.6121.6121.1121.3721.122,168,200
Jan 22, 201921.8821.9121.2421.4521.202,990,900
Jan 18, 201922.7422.8422.5722.6322.372,280,500
Jan 17, 201921.8322.4021.7622.1321.871,837,300
Jan 16, 201921.8022.0321.7521.8321.581,939,600
Jan 15, 201922.1022.2121.6521.8021.552,454,000
Jan 14, 201922.0422.3922.0022.0921.831,910,200
Jan 11, 201921.9322.3121.8521.9621.702,351,400
Jan 10, 201922.0822.4822.0822.4122.151,264,200
Jan 09, 201922.8723.0522.4122.5022.244,902,400
Jan 08, 201922.1522.3121.9222.2021.942,032,700
Jan 07, 201921.5221.8421.3021.5621.312,499,800
Jan 04, 201920.6221.4620.4721.2821.034,123,000
Jan 03, 201920.0520.0819.6619.7519.522,514,700
Jan 02, 201919.5020.2919.5020.2219.984,186,000
Dec 31, 201820.8420.9320.3320.6720.431,113,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...