Indicators

Arcelormittal ADR (NY: MT )

26.44 +0.04 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.31	28.56	27.71	27.80	3,942,179	-0.36(-1.28%)
Apr 28, 2022	27.64	28.32	27.26	28.16	2,740,879	+0.12(+0.44%)
Apr 27, 2022	27.82	28.35	27.51	28.04	4,216,952	+1.34(+5.02%)
Apr 26, 2022	27.76	27.97	26.69	26.70	5,532,643	-1.40(-4.97%)
Apr 25, 2022	28.16	28.30	27.06	28.10	5,181,065	-1.69(-5.68%)
Apr 22, 2022	30.95	30.96	29.49	29.79	4,581,283	-1.08(-3.51%)
Apr 21, 2022	32.07	32.23	30.75	30.87	4,561,992	-0.04(-0.12%)
Apr 20, 2022	31.22	31.38	30.78	30.91	2,466,134	-0.49(-1.57%)
Apr 19, 2022	31.12	31.45	31.08	31.40	2,075,106	-0.22(-0.69%)
Apr 18, 2022	31.46	31.88	31.34	31.62	1,806,172	+0.24(+0.76%)
Apr 14, 2022	31.10	31.48	31.04	31.38	3,126,985	+0.28(+0.89%)
Apr 13, 2022	30.80	31.14	30.51	31.11	3,233,024	+1.38(+4.64%)
Apr 12, 2022	29.98	30.46	29.58	29.73	4,107,802	+0.12(+0.42%)
Apr 11, 2022	29.54	30.02	29.52	29.61	5,782,371	+0.50(+1.73%)
Apr 08, 2022	29.24	29.31	28.88	29.10	3,778,332	-0.19(-0.65%)
Apr 07, 2022	29.26	29.42	28.42	29.29	3,737,127	+0.46(+1.58%)
Apr 06, 2022	29.10	29.18	28.45	28.84	3,954,057	-0.19(-0.66%)
Apr 05, 2022	29.79	30.12	28.95	29.03	4,523,122	-2.03(-6.55%)
Apr 04, 2022	30.90	31.24	30.78	31.06	2,068,764	-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.