Skip to main content

Arcelormittal ADR (NY: MT )

24.51 -0.34 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 24.51 24.76 24.45 24.51 1,251,864 -0.34(-1.37%)
Oct 11, 2024 24.65 24.95 24.65 24.85 2,101,445 +0.09(+0.36%)
Oct 10, 2024 24.63 24.82 24.47 24.76 960,090 +0.14(+0.57%)
Oct 09, 2024 24.58 24.76 24.53 24.62 819,693 -0.01(-0.04%)
Oct 08, 2024 24.73 24.75 24.35 24.63 2,141,763 -0.85(-3.34%)
Oct 07, 2024 25.29 25.59 25.19 25.48 1,139,552 -0.20(-0.78%)
Oct 04, 2024 25.63 25.73 25.52 25.68 1,411,073 +0.26(+1.02%)
Oct 03, 2024 25.58 25.67 25.38 25.42 1,728,256 -0.40(-1.55%)
Oct 02, 2024 25.99 26.11 25.78 25.82 2,375,637 -0.40(-1.53%)
Oct 01, 2024 26.23 26.36 25.85 26.22 2,309,743 -0.04(-0.15%)
Sep 30, 2024 26.16 26.39 26.08 26.26 1,782,860 +0.30(+1.16%)
Sep 27, 2024 26.11 26.24 25.90 25.96 1,194,075 +0.03(+0.12%)
Sep 26, 2024 25.91 26.13 25.88 25.93 2,049,222 +1.26(+5.11%)
Sep 25, 2024 25.07 25.07 24.57 24.67 1,520,213 -0.34(-1.36%)
Sep 24, 2024 24.84 25.10 24.73 25.01 2,093,320 +1.22(+5.13%)
Sep 23, 2024 23.79 23.94 23.73 23.79 1,082,050 -0.18(-0.75%)
Sep 20, 2024 24.07 24.07 23.72 23.97 1,582,749 -0.39(-1.60%)
Sep 19, 2024 24.45 24.48 24.16 24.36 1,938,656 +0.86(+3.66%)
Sep 18, 2024 23.51 23.98 23.32 23.50 1,334,823 +0.21(+0.90%)
Sep 17, 2024 23.35 23.43 23.16 23.29 1,034,067 +0.43(+1.88%)
Sep 16, 2024 22.88 22.95 22.77 22.86 1,149,417 +0.13(+0.57%)
Sep 13, 2024 22.58 22.86 22.58 22.73 978,522 +0.35(+1.56%)
Sep 12, 2024 22.08 22.39 22.06 22.38 1,551,890 +0.25(+1.13%)
Sep 11, 2024 22.05 22.15 21.60 22.13 1,893,342 +0.38(+1.75%)
Sep 10, 2024 22.02 22.02 21.60 21.75 2,089,107 -0.41(-1.85%)
Sep 09, 2024 22.23 22.38 22.14 22.16 1,340,518 -0.06(-0.27%)
Sep 06, 2024 22.33 22.44 22.10 22.22 1,157,050 -0.13(-0.58%)
Sep 05, 2024 22.65 22.73 22.20 22.35 1,725,753 +0.30(+1.36%)
Sep 04, 2024 22.08 22.29 22.00 22.05 1,613,908 -0.05(-0.23%)
Sep 03, 2024 22.91 22.95 22.07 22.10 2,534,518 -1.52(-6.44%)
Aug 30, 2024 23.62 23.66 23.39 23.62 1,081,296 +0.11(+0.47%)
Aug 29, 2024 23.37 23.60 23.29 23.51 1,442,436 +0.15(+0.64%)
Aug 28, 2024 23.41 23.55 23.27 23.36 1,515,807 -0.11(-0.47%)
Aug 27, 2024 23.52 23.53 23.20 23.47 1,540,249 +0.08(+0.34%)
Aug 26, 2024 23.43 23.55 23.39 23.39 1,063,317 +0.06(+0.26%)
Aug 23, 2024 23.02 23.39 22.94 23.33 1,296,394 +0.37(+1.61%)
Aug 22, 2024 23.18 23.18 22.87 22.96 994,886 -0.44(-1.88%)
Aug 21, 2024 23.19 23.41 23.16 23.40 2,005,414 +0.58(+2.54%)
Aug 20, 2024 22.88 22.98 22.75 22.82 1,563,833 -0.19(-0.83%)
Aug 19, 2024 22.81 23.09 22.79 23.01 3,057,681 +0.72(+3.23%)
Aug 16, 2024 22.09 22.35 22.09 22.29 1,092,220 +0.19(+0.86%)
Aug 15, 2024 21.99 22.25 21.98 22.10 1,629,414 +0.23(+1.05%)
Aug 14, 2024 21.74 21.88 21.61 21.87 1,751,990 -0.01(-0.05%)
Aug 13, 2024 21.53 21.92 21.45 21.88 1,107,665 +0.01(+0.05%)
Aug 12, 2024 22.04 22.09 21.84 21.87 1,480,194 -0.16(-0.73%)
Aug 09, 2024 21.90 22.14 21.78 22.03 1,683,591 +0.21(+0.96%)
Aug 08, 2024 21.76 21.91 21.66 21.82 1,518,686 +0.32(+1.49%)
Aug 07, 2024 21.87 21.98 21.48 21.50 1,797,127 +0.08(+0.37%)
Aug 06, 2024 21.23 21.57 21.14 21.42 2,157,882 +0.33(+1.56%)
Aug 05, 2024 20.75 21.27 20.52 21.09 3,647,877 -0.01(-0.05%)
Aug 02, 2024 21.33 21.37 21.02 21.10 2,533,580 -0.32(-1.49%)
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.