Arcelormittal (NY: MT )

14.75 USD -0.02 (-0.14%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 14.76 14.79 14.48 14.75 2,844,272 -0.02(-0.14%)
Oct 22, 2020 14.68 14.78 14.54 14.77 3,658,985 +0.18(+1.23%)
Oct 21, 2020 14.66 14.87 14.53 14.59 2,335,081 +0.14(+0.97%)
Oct 20, 2020 14.45 14.72 14.38 14.45 4,633,383 +0.30(+2.12%)
Oct 19, 2020 14.44 14.60 14.13 14.15 3,249,515 -0.12(-0.84%)
Oct 16, 2020 14.35 14.41 14.22 14.27 2,437,100 +0.28(+2.00%)
Oct 15, 2020 13.69 13.99 13.66 13.99 2,313,505 +0.03(+0.21%)
Oct 14, 2020 14.23 14.29 13.96 13.96 4,489,175 +0.19(+1.38%)
Oct 13, 2020 13.99 14.00 13.66 13.77 6,764,113 -0.52(-3.64%)
Oct 12, 2020 14.16 14.30 14.11 14.29 2,321,018 +0.01(+0.07%)
Oct 09, 2020 14.61 14.69 14.26 14.28 3,087,100 -0.29(-1.99%)
Oct 08, 2020 14.45 14.61 14.40 14.57 4,144,275 +0.17(+1.18%)
Oct 07, 2020 14.13 14.54 14.11 14.40 2,968,006 +0.70(+5.11%)
Oct 06, 2020 14.09 14.17 13.53 13.70 4,096,752 -0.33(-2.35%)
Oct 05, 2020 13.77 14.09 13.77 14.03 3,422,911 +0.27(+1.96%)
Oct 02, 2020 13.36 13.79 13.35 13.76 4,333,300 +0.14(+1.03%)
Oct 01, 2020 13.62 13.70 13.45 13.62 2,953,572 +0.37(+2.79%)
Sep 30, 2020 13.20 13.50 13.12 13.25 3,917,697 -0.09(-0.67%)
Sep 29, 2020 13.49 13.61 13.23 13.34 4,468,516 -0.03(-0.22%)
Sep 28, 2020 13.17 13.48 12.98 13.37 6,603,900 +1.28(+10.59%)
Sep 25, 2020 11.92 12.13 11.84 12.09 2,664,900 -0.04(-0.33%)
Sep 24, 2020 12.06 12.33 11.90 12.13 3,313,069 +0.03(+0.25%)
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 +0.03(+0.24%)
Sep 10, 2020 12.99 13.05 12.58 12.63 3,196,933 -0.23(-1.79%)
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 +0.43(+3.41%)
Sep 01, 2020 12.35 12.64 12.23 12.62 3,413,908 +0.06(+0.48%)
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%)
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.