Indicators

Arcelormittal ADR (NY: MT )

26.49 +0.55 (+2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.112	9.183	8.924	9.065	6,975,188	-0.22(-2.34%)
May 28, 2020	9.489	9.508	9.244	9.282	7,832,334	-0.05(-0.51%)
May 27, 2020	9.301	9.423	9.022	9.329	7,435,432	+0.35(+3.88%)
May 26, 2020	9.037	9.188	8.933	8.980	6,562,071	+0.47(+5.54%)
May 22, 2020	8.651	8.651	8.387	8.509	3,492,104	-0.14(-1.63%)
May 21, 2020	8.830	8.905	8.552	8.651	5,188,705	-0.18(-2.03%)
May 20, 2020	8.877	8.999	8.792	8.830	5,083,066	+0.17(+1.96%)
May 19, 2020	8.867	8.933	8.641	8.660	3,952,306	-0.15(-1.71%)
May 18, 2020	8.717	8.839	8.651	8.811	10,980,929	+0.79(+9.87%)
May 15, 2020	8.000	8.236	7.887	8.019	8,812,239	+0.08(+0.95%)
May 14, 2020	7.294	8.047	7.143	7.944	22,103,038	+0.43(+5.77%)
May 13, 2020	7.878	7.897	7.331	7.510	17,547,356	-0.57(-7.00%)
May 12, 2020	8.443	8.537	8.024	8.076	33,564,288	-0.57(-6.54%)
May 11, 2020	9.301	9.470	8.594	8.641	29,716,880	-2.12(-19.70%)
May 08, 2020	10.50	10.79	10.40	10.76	5,175,598	+0.29(+2.79%)
May 07, 2020	10.16	10.57	10.11	10.47	9,158,759	+0.57(+5.71%)
May 06, 2020	10.08	10.16	9.626	9.904	5,007,296	-0.08(-0.85%)
May 05, 2020	10.13	10.32	9.923	9.989	2,764,175	-0.01(-0.09%)
May 04, 2020	9.631	10.01	9.569	9.998	3,344,363	+0.06(+0.57%)

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.