Indicators

Arcelormittal ADR (NY: MT )

25.12 -0.70 (-2.71%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.55	22.58	21.86	21.93	6,849,860	-0.44(-1.98%)
Feb 25, 2021	23.50	23.61	22.27	22.37	8,103,424	-0.67(-2.90%)
Feb 24, 2021	22.57	23.12	22.36	23.04	5,184,511	+0.87(+3.91%)
Feb 23, 2021	22.28	22.31	21.42	22.17	5,589,917	-0.43(-1.92%)
Feb 22, 2021	22.32	22.91	22.32	22.61	3,456,609	+0.08(+0.33%)
Feb 19, 2021	21.98	22.62	21.97	22.53	4,010,396	+0.90(+4.14%)
Feb 18, 2021	22.02	22.17	21.39	21.64	3,885,138	-0.65(-2.92%)
Feb 17, 2021	22.58	22.60	22.09	22.29	3,022,603	-0.29(-1.29%)
Feb 16, 2021	22.20	22.67	22.17	22.58	4,007,974	+1.07(+5.00%)
Feb 12, 2021	21.02	21.53	20.93	21.50	3,639,399	+0.19(+0.88%)
Feb 11, 2021	21.74	22.00	21.16	21.32	4,998,828	-0.75(-3.42%)
Feb 10, 2021	22.32	22.40	21.77	22.07	4,941,123	+0.14(+0.64%)
Feb 09, 2021	21.91	22.13	21.52	21.93	5,012,798	+0.21(+0.95%)
Feb 08, 2021	21.77	22.11	21.49	21.72	4,419,093	+0.79(+3.78%)
Feb 05, 2021	21.12	21.18	20.81	20.93	3,479,369	+0.21(+1.00%)
Feb 04, 2021	20.66	20.73	20.50	20.72	3,186,941	+0.34(+1.66%)
Feb 03, 2021	20.44	20.56	20.29	20.38	5,125,962	-0.14(-0.69%)
Feb 02, 2021	20.94	21.01	20.38	20.52	3,452,405	-0.73(-3.46%)

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.