Arcelormittal (NY: MT )

12.10 USD -0.33 (-2.65%)
Official Closing Price Updated: 7:56 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 12.57 12.64 12.09 12.10 3,542,377 -0.33(-2.65%)
Sep 22, 2020 12.64 12.64 12.29 12.43 3,290,148 -0.23(-1.82%)
Sep 21, 2020 13.11 13.12 12.40 12.66 6,071,906 -1.19(-8.59%)
Sep 18, 2020 13.62 14.15 13.57 13.85 12,679,600 +0.11(+0.80%)
Sep 17, 2020 13.37 13.83 13.25 13.74 5,022,883 +0.78(+6.02%)
Sep 16, 2020 12.82 13.19 12.74 12.96 3,152,056 +0.06(+0.47%)
Sep 15, 2020 12.88 13.00 12.70 12.90 2,921,221 +0.11(+0.86%)
Sep 14, 2020 12.83 12.85 12.66 12.79 2,327,257 +0.13(+1.03%)
Sep 11, 2020 12.59 12.85 12.55 12.66 2,773,800 +0.04(+0.32%)
Sep 10, 2020 12.99 13.05 12.58 12.62 3,196,933 -0.24(-1.87%)
Sep 09, 2020 12.71 12.97 12.65 12.86 3,356,538 +0.49(+3.96%)
Sep 08, 2020 12.28 12.63 12.16 12.37 3,139,618 -0.57(-4.40%)
Sep 04, 2020 12.80 13.06 12.45 12.94 2,947,000 +0.51(+4.10%)
Sep 03, 2020 12.87 12.92 12.30 12.43 4,148,753 -0.62(-4.75%)
Sep 02, 2020 12.76 13.06 12.62 13.05 2,575,002 +0.45(+3.57%)
Sep 01, 2020 12.35 12.64 12.23 12.60 3,413,908 +0.04(+0.32%)
Aug 31, 2020 13.07 13.07 12.53 12.56 3,937,011 -0.11(-0.87%)
Aug 28, 2020 12.33 12.73 12.30 12.67 4,302,800 +0.54(+4.45%)
Aug 27, 2020 12.33 12.35 11.90 12.13 3,716,818 -0.09(-0.74%)
Aug 26, 2020 11.99 12.31 11.95 12.22 3,760,311 +0.41(+3.47%)
Aug 25, 2020 11.91 11.92 11.59 11.81 1,659,915 +0.02(+0.17%)
Aug 24, 2020 11.78 11.87 11.67 11.79 3,372,550 +0.45(+3.97%)
Aug 21, 2020 11.44 11.51 11.29 11.34 3,202,900 -0.29(-2.49%)
Aug 20, 2020 11.58 11.66 11.47 11.63 2,685,115 -0.17(-1.44%)
Aug 19, 2020 12.04 12.13 11.79 11.80 4,003,529 -0.16(-1.34%)
Aug 18, 2020 12.28 12.33 11.93 11.96 3,636,880 -0.03(-0.25%)
Aug 17, 2020 12.11 12.17 11.97 11.99 2,502,551 +0.08(+0.67%)
Aug 14, 2020 11.80 11.99 11.78 11.91 3,411,400 -0.19(-1.57%)
Aug 13, 2020 12.20 12.34 12.02 12.10 3,530,785 -0.40(-3.20%)
Aug 12, 2020 12.69 12.70 12.42 12.50 3,388,956 +0.18(+1.46%)
Aug 11, 2020 12.59 12.68 12.27 12.32 6,014,614 +0.04(+0.33%)
Aug 10, 2020 11.76 12.32 11.75 12.28 6,022,600 +0.52(+4.42%)
Aug 07, 2020 11.59 11.76 11.38 11.76 4,024,000 -0.21(-1.75%)
Aug 06, 2020 12.03 12.10 11.85 11.97 3,191,856 -0.05(-0.42%)
Aug 05, 2020 11.94 12.19 11.88 12.02 3,609,160 +0.61(+5.35%)
Aug 04, 2020 11.28 11.44 11.24 11.41 2,509,584 +0.12(+1.06%)
Aug 03, 2020 11.23 11.34 11.14 11.29 3,740,276 +0.32(+2.92%)
Jul 31, 2020 11.09 11.16 10.89 10.97 4,672,200 -0.07(-0.63%)
Jul 30, 2020 11.01 11.12 10.71 11.04 4,945,803 -0.51(-4.42%)
Jul 29, 2020 11.32 11.55 11.25 11.55 3,532,781 +0.40(+3.59%)
Jul 28, 2020 11.52 11.61 11.11 11.15 3,969,843 -0.36(-3.13%)
Jul 27, 2020 11.44 11.72 11.41 11.51 3,829,849 +0.04(+0.35%)
Jul 24, 2020 11.50 11.60 11.42 11.47 2,574,600 -0.04(-0.35%)
Jul 23, 2020 11.60 11.79 11.47 11.51 4,008,300 +0.02(+0.17%)
Jul 22, 2020 11.42 11.52 11.36 11.49 2,413,360 -0.05(-0.43%)
Jul 21, 2020 11.65 11.78 11.49 11.54 3,282,093 -0.05(-0.43%)
Jul 20, 2020 11.52 11.68 11.52 11.59 2,572,939 +0.03(+0.26%)
Jul 17, 2020 11.68 11.70 11.54 11.56 2,384,700 -0.09(-0.77%)
Jul 16, 2020 11.85 11.95 11.64 11.65 3,796,193 -0.37(-3.08%)
Jul 15, 2020 12.10 12.13 11.88 12.02 4,618,309 +0.21(+1.78%)
Jul 14, 2020 11.41 11.85 11.33 11.81 4,954,773 +0.23(+1.99%)
Jul 13, 2020 11.88 11.97 11.56 11.58 6,472,897 +0.12(+1.05%)
Jul 10, 2020 10.99 11.49 10.97 11.46 4,905,000 +0.53(+4.85%)
Jul 09, 2020 11.12 11.18 10.81 10.93 3,313,285 -0.35(-3.10%)
Jul 08, 2020 11.23 11.47 11.18 11.28 4,548,429 -0.04(-0.35%)
Jul 07, 2020 11.44 11.56 11.32 11.32 4,132,372 -0.27(-2.33%)
Jul 06, 2020 11.43 11.61 11.20 11.59 6,779,901 +0.65(+5.94%)
Jul 02, 2020 11.16 11.29 10.88 10.94 4,306,900 +0.32(+3.01%)
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.