Indicators

Arcelormittal ADR (NY: MT )

25.96 +0.03 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.55	28.79	27.94	28.03	3,909,842	-0.36(-1.28%)
Apr 28, 2022	27.87	28.55	27.48	28.39	2,718,396	+0.12(+0.44%)
Apr 27, 2022	28.05	28.59	27.74	28.27	4,182,361	+1.35(+5.02%)
Apr 26, 2022	27.99	28.20	26.91	26.92	5,487,260	-1.41(-4.97%)
Apr 25, 2022	28.39	28.54	27.28	28.33	5,138,566	-1.71(-5.68%)
Apr 22, 2022	31.20	31.21	29.74	30.03	4,543,703	-1.09(-3.51%)
Apr 21, 2022	32.33	32.49	31.01	31.13	4,524,571	-0.04(-0.12%)
Apr 20, 2022	31.48	31.63	31.03	31.17	2,445,905	-0.50(-1.57%)
Apr 19, 2022	31.38	31.71	31.34	31.66	2,058,084	-0.22(-0.69%)
Apr 18, 2022	31.72	32.15	31.60	31.88	1,791,356	+0.24(+0.76%)
Apr 14, 2022	31.36	31.75	31.30	31.64	3,101,335	+0.28(+0.89%)
Apr 13, 2022	31.05	31.40	30.76	31.37	3,206,505	+1.39(+4.64%)
Apr 12, 2022	30.23	30.71	29.82	29.98	4,074,106	+0.12(+0.42%)
Apr 11, 2022	29.78	30.26	29.77	29.85	5,734,940	+0.51(+1.73%)
Apr 08, 2022	29.48	29.55	29.12	29.34	3,747,340	-0.19(-0.65%)
Apr 07, 2022	29.51	29.66	28.66	29.54	3,706,472	+0.46(+1.58%)
Apr 06, 2022	29.34	29.42	28.68	29.08	3,921,622	-0.19(-0.66%)
Apr 05, 2022	30.03	30.37	29.19	29.27	4,486,020	-2.05(-6.55%)
Apr 04, 2022	31.16	31.50	31.04	31.32	2,051,794	-0.16(-0.52%)

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.