MT - ArcelorMittal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201917.7318.0117.6617.8817.882,540,213
Dec 05, 201917.3417.4717.2617.4517.452,805,300
Dec 04, 201916.8017.1416.7617.0217.021,845,600
Dec 03, 201916.4216.5516.2116.5516.552,139,500
Dec 02, 201917.1017.2816.8316.9316.932,575,600
Nov 29, 201917.2317.2617.0917.1117.111,308,800
Nov 27, 201917.4317.5017.1717.4017.401,806,600
Nov 26, 201917.4117.6017.3817.4817.482,055,200
Nov 25, 201917.3617.5717.3017.4517.452,755,200
Nov 22, 201916.7717.2016.7517.1817.183,771,100
Nov 21, 201916.0716.1915.9316.1116.112,289,700
Nov 20, 201916.1216.5116.0616.2116.212,744,100
Nov 19, 201916.5716.5916.2916.4416.441,874,100
Nov 18, 201916.3816.4016.1316.2516.252,798,500
Nov 15, 201916.6116.9016.6116.7216.723,396,200
Nov 14, 201916.3916.5116.2316.2816.282,381,400
Nov 13, 201916.7716.8716.4616.5516.552,871,000
Nov 12, 201917.2217.2516.9317.0117.012,087,000
Nov 11, 201916.9717.3016.9017.2317.233,203,600
Nov 08, 201917.0017.2316.8217.0017.003,294,900
Nov 07, 201917.0817.3716.8917.1717.174,629,900
Nov 06, 201916.2116.2315.8015.8215.823,719,700
Nov 05, 201916.5716.6416.2916.3616.363,679,800
Nov 04, 201916.2116.4716.1916.4516.453,581,300
Nov 01, 201915.2415.8615.2115.8115.814,474,200
Oct 31, 201914.8414.9414.5514.8214.823,175,600
Oct 30, 201915.1415.3715.0215.3515.352,609,000
Oct 29, 201915.7915.8815.7115.7815.781,694,200
Oct 28, 201915.7615.9915.7515.9315.932,885,000
Oct 25, 201915.2015.6415.1715.4715.474,798,000
Oct 24, 201915.1515.1914.7515.0115.012,562,800
Oct 23, 201915.3415.3515.0915.1915.192,369,200
Oct 22, 201914.8715.0814.6715.0015.002,979,300
Oct 21, 201915.2015.2515.0315.0415.043,244,800
Oct 18, 201914.6714.7514.5114.5914.593,036,400
Oct 17, 201914.5914.6914.3614.5614.562,215,900
Oct 16, 201914.4514.6214.2114.3214.322,639,400
Oct 15, 201914.3714.6914.2614.4614.462,582,700
Oct 14, 201914.1614.5314.1314.3214.322,053,600
Oct 11, 201914.6414.8814.6014.7614.764,242,900
Oct 10, 201913.6214.0113.5714.0014.004,748,900
Oct 09, 201913.2613.2612.9813.0913.093,912,000
Oct 08, 201912.9813.0612.8212.9012.903,103,000
Oct 07, 201913.1513.4513.0913.2413.244,483,500
Oct 04, 201912.8713.0612.7713.0213.023,435,900
Oct 03, 201912.9413.0312.7212.8312.835,851,200
Oct 02, 201913.3213.3313.0513.1713.174,427,100
Oct 01, 201914.1514.3613.6813.7113.715,348,400
Sep 30, 201914.0414.3213.9314.2414.242,811,400
Sep 27, 201914.0714.2914.0114.1614.163,579,700
Sep 26, 201914.0414.2113.8414.0314.034,524,000
Sep 25, 201913.7514.5213.7414.4614.464,210,300
Sep 24, 201914.4014.4213.9014.0214.023,404,000
Sep 23, 201914.2414.5014.1614.4314.433,667,100
Sep 20, 201915.1815.3214.9615.0315.033,259,800
Sep 19, 201915.5815.6715.3315.3615.363,707,000
Sep 18, 201916.4216.4815.8516.1016.103,307,300
Sep 17, 201916.1416.4716.0016.2816.283,448,100
Sep 16, 201916.7216.8616.6616.8016.802,902,200
Sep 13, 201917.2717.3317.0217.0817.083,898,200
Sep 12, 201916.5716.8216.2616.5616.564,754,900
Sep 11, 201916.5516.8116.3316.7116.714,951,000
Sep 10, 201916.2016.7216.0816.7016.706,153,100
Sep 09, 201915.5515.8015.5015.7415.742,535,500
Sep 06, 201915.3015.4115.0715.1215.122,515,100
Sep 05, 201915.2415.5315.1615.3215.323,899,200
Sep 04, 201914.6114.8714.5814.8014.803,689,800
Sep 03, 201914.0114.0313.8213.9613.962,488,800
Aug 30, 201914.4714.5114.2114.3714.372,189,600
Aug 29, 201914.1914.3014.0814.1614.163,161,500
Aug 28, 201913.4613.8413.3413.7213.722,093,100
Aug 27, 201913.8313.9013.5313.5313.534,637,800
Aug 26, 201913.8913.9413.5713.6513.655,975,700
Aug 23, 201913.5313.9213.2713.3713.374,812,600
Aug 22, 201913.9514.0313.6313.6813.683,925,900
Aug 21, 201913.5413.5613.3713.4213.422,912,700
Aug 20, 201913.2613.3213.1213.2613.261,674,300
Aug 19, 201913.6413.6713.3913.3913.391,452,100
Aug 16, 201912.6713.1412.6713.1113.111,917,200
Aug 15, 201912.6712.8012.5312.6912.692,451,400
Aug 14, 201912.9013.0012.6212.6512.653,261,000
Aug 13, 201913.2814.1513.2213.8413.843,174,500
Aug 12, 201913.3813.3913.1613.2113.211,624,400
Aug 09, 201913.7913.8613.4713.5213.522,293,200
Aug 08, 201914.3714.5614.2514.5314.532,647,200
Aug 07, 201913.7414.1113.7114.0614.062,419,200
Aug 06, 201914.3714.4113.9214.1214.122,656,800
Aug 05, 201914.2414.3414.1314.2914.292,597,000
Aug 02, 201914.9415.0114.5914.8314.834,200,700
Aug 01, 201915.5215.9015.2315.4415.444,858,200
Jul 31, 201916.3516.3815.6115.7215.723,710,600
Jul 30, 201916.2316.5616.1116.5416.543,675,700
Jul 29, 201916.7316.7916.6616.7716.772,678,300
Jul 26, 201916.8717.0416.7417.0017.001,735,300
Jul 25, 201917.3717.4016.9517.0917.092,454,700
Jul 24, 201917.5617.6617.3917.6017.601,710,100
Jul 23, 201917.7417.9617.6317.7317.732,750,100
Jul 22, 201917.2317.3616.9217.1917.192,824,900
Jul 19, 201916.5016.8916.4416.7616.762,792,100
Jul 18, 201916.5516.7216.4216.5816.581,510,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...