Skip to main content

Arcelormittal ADR (NY: MT )

26.44 +0.04 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.60 30.89 30.30 30.71 3,592,090 +0.18(+0.59%)
May 27, 2021 30.15 30.74 30.13 30.53 6,697,393 +1.27(+4.35%)
May 26, 2021 28.94 29.33 28.85 29.26 3,223,229 +0.33(+1.14%)
May 25, 2021 29.41 29.60 28.86 28.93 3,806,816 -0.46(-1.57%)
May 24, 2021 29.33 29.53 29.02 29.39 3,507,144 +0.37(+1.27%)
May 21, 2021 29.25 29.52 28.87 29.02 3,621,388 -0.30(-1.03%)
May 20, 2021 29.09 29.45 28.80 29.33 3,344,114 +0.13(+0.45%)
May 19, 2021 29.35 29.57 28.78 29.19 7,342,675 -1.34(-4.38%)
May 18, 2021 31.29 31.35 30.47 30.53 5,017,466 -0.49(-1.58%)
May 17, 2021 30.75 31.22 30.54 31.02 4,637,646 +0.42(+1.39%)
May 14, 2021 30.58 30.81 30.25 30.60 4,766,307 +0.31(+1.03%)
May 13, 2021 30.38 31.05 29.89 30.29 6,714,744 +0.30(+1.01%)
May 12, 2021 30.68 31.27 29.71 29.98 7,970,376 -1.55(-4.93%)
May 11, 2021 30.48 31.67 30.42 31.54 7,180,984 +0.72(+2.32%)
May 10, 2021 31.50 32.00 30.78 30.82 9,539,641 -0.33(-1.06%)
May 07, 2021 30.68 31.29 30.38 31.15 5,331,079 +0.68(+2.23%)
May 06, 2021 29.78 30.53 29.68 30.47 7,812,232 +1.36(+4.66%)
May 05, 2021 28.99 29.64 28.68 29.12 9,037,159 +0.66(+2.32%)
May 04, 2021 27.87 28.56 27.67 28.46 7,817,158 +0.02(+0.07%)
May 03, 2021 28.09 28.62 27.83 28.44 4,573,884 +0.84(+3.04%)
Apr 30, 2021 27.85 28.07 27.38 27.60 7,213,110 -1.23(-4.28%)
Apr 29, 2021 29.01 29.02 28.25 28.84 6,792,592 -0.19(-0.65%)
Apr 28, 2021 28.82 29.09 28.66 29.02 5,252,309 +0.09(+0.33%)
Apr 27, 2021 28.77 29.32 28.75 28.93 10,971,867 -0.71(-2.38%)
Apr 26, 2021 29.06 29.67 29.03 29.64 8,201,800 +0.85(+2.95%)
Apr 23, 2021 28.16 28.79 28.00 28.79 4,069,929 +1.33(+4.84%)
Apr 22, 2021 27.75 27.91 27.23 27.46 3,902,793 -0.25(-0.92%)
Apr 21, 2021 26.91 27.78 26.62 27.71 4,033,410 +0.65(+2.40%)
Apr 20, 2021 27.85 27.88 26.83 27.06 3,502,221 -1.08(-3.85%)
Apr 19, 2021 28.15 28.51 27.91 28.15 3,116,952 -0.23(-0.80%)
Apr 16, 2021 28.29 28.52 28.07 28.37 3,784,359 +0.54(+1.93%)
Apr 15, 2021 28.02 28.03 27.54 27.84 3,499,702 -0.10(-0.37%)
Apr 14, 2021 27.53 28.30 27.53 27.94 5,373,773 +0.71(+2.60%)
Apr 13, 2021 27.55 27.55 27.02 27.23 3,714,532 -0.05(-0.17%)
Apr 12, 2021 27.69 27.72 27.07 27.28 3,762,206 -0.02(-0.07%)
Apr 09, 2021 27.20 27.54 27.16 27.30 3,618,069 -0.35(-1.26%)
Apr 08, 2021 27.37 27.69 27.06 27.65 4,017,449 -0.07(-0.24%)
Apr 07, 2021 27.32 27.85 27.30 27.71 3,382,832 +0.24(+0.86%)
Apr 06, 2021 27.70 28.09 27.28 27.48 9,158,970 -1.06(-3.73%)
Apr 05, 2021 28.03 28.70 27.90 28.54 5,433,162 +0.89(+3.20%)
Apr 01, 2021 27.82 27.85 27.02 27.66 5,288,510 +0.17(+0.62%)
Mar 31, 2021 27.45 27.91 27.19 27.49 9,740,013 +0.16(+0.59%)
Mar 30, 2021 26.54 27.38 26.49 27.33 6,110,007 +0.89(+3.35%)
Mar 29, 2021 26.58 27.04 26.24 26.44 7,346,657 -0.76(-2.81%)
Mar 26, 2021 25.32 27.21 25.32 27.20 13,298,585 +2.51(+10.15%)
Mar 25, 2021 24.08 24.73 23.57 24.70 6,954,588 +0.01(+0.04%)
Mar 24, 2021 24.41 25.41 24.27 24.69 8,238,031 +0.98(+4.13%)
Mar 23, 2021 24.86 24.96 23.67 23.71 8,905,616 -1.75(-6.88%)
Mar 22, 2021 26.10 26.13 25.29 25.46 4,294,673 -0.42(-1.64%)
Mar 19, 2021 25.96 26.40 25.55 25.89 8,479,551 +0.53(+2.08%)
Mar 18, 2021 25.58 26.17 25.11 25.36 12,274,480 -0.40(-1.54%)
Mar 17, 2021 25.04 25.76 24.97 25.75 9,904,954 +0.30(+1.18%)
Mar 16, 2021 25.20 25.64 24.92 25.45 11,364,001 -0.10(-0.41%)
Mar 15, 2021 25.41 25.65 24.99 25.56 6,962,499 +0.17(+0.67%)
Mar 12, 2021 24.61 25.60 24.61 25.39 10,887,211 +0.16(+0.64%)
Mar 11, 2021 24.13 25.36 23.97 25.23 13,731,441 +1.81(+7.73%)
Mar 10, 2021 23.19 23.53 23.05 23.42 5,938,854 -0.29(-1.23%)
Mar 09, 2021 23.24 23.86 22.89 23.71 4,660,671 +0.47(+2.03%)
Mar 08, 2021 22.86 23.45 22.81 23.24 8,370,460 +0.09(+0.41%)
Mar 05, 2021 22.98 23.35 22.21 23.14 7,484,672 +0.92(+4.16%)
Mar 04, 2021 23.15 23.31 21.70 22.22 7,493,396 -1.24(-5.30%)
Mar 03, 2021 23.37 23.79 23.19 23.46 5,570,569 -0.23(-0.95%)
Mar 02, 2021 23.04 23.83 22.96 23.69 7,523,384 +0.85(+3.71%)
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.