Arcelormittal ADR (NY: MT )

31.92 USD +0.18 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 31.88 32.27 31.48 31.92 2,741,118 +0.18(+0.57%)
Oct 21, 2021 31.84 31.95 31.34 31.74 3,098,335 -1.09(-3.32%)
Oct 20, 2021 32.15 32.91 32.06 32.83 2,677,470 +0.44(+1.36%)
Oct 19, 2021 32.46 32.60 32.14 32.39 2,559,395 -0.07(-0.22%)
Oct 18, 2021 31.91 32.46 31.78 32.46 3,170,368 +0.33(+1.03%)
Oct 15, 2021 32.11 32.36 31.97 32.13 3,683,992 +0.21(+0.66%)
Oct 14, 2021 31.53 32.05 31.43 31.92 3,184,489 +0.90(+2.90%)
Oct 13, 2021 30.65 31.12 30.31 31.02 5,423,801 +0.83(+2.75%)
Oct 12, 2021 30.18 30.52 30.02 30.19 4,102,463 +0.34(+1.14%)
Oct 11, 2021 30.28 30.58 29.80 29.85 3,805,569 +0.92(+3.18%)
Oct 08, 2021 29.28 29.43 28.91 28.93 2,241,387 +0.13(+0.45%)
Oct 07, 2021 29.13 29.57 28.79 28.80 4,261,555 +0.41(+1.44%)
Oct 06, 2021 28.17 28.48 27.78 28.39 3,739,488 -0.63(-2.17%)
Oct 05, 2021 28.63 29.30 28.32 29.02 4,766,348 +0.29(+1.01%)
Oct 04, 2021 29.28 29.47 28.61 28.73 4,157,098 -0.79(-2.68%)
Oct 01, 2021 29.70 29.83 28.87 29.52 6,922,285 -0.64(-2.12%)
Sep 30, 2021 30.46 30.76 30.11 30.16 5,125,149 +0.41(+1.38%)
Sep 29, 2021 30.42 30.49 29.68 29.75 2,905,341 -0.07(-0.23%)
Sep 28, 2021 30.34 30.47 29.52 29.82 3,801,008 -0.60(-1.97%)
Sep 27, 2021 30.30 30.72 30.29 30.42 4,216,281 +0.18(+0.60%)
Sep 24, 2021 30.10 30.55 30.04 30.24 3,226,549 -0.15(-0.49%)
Sep 23, 2021 30.17 30.64 30.06 30.39 7,080,044 +0.61(+2.05%)
Sep 22, 2021 30.07 30.33 29.70 29.78 4,625,451 +0.64(+2.20%)
Sep 21, 2021 29.65 29.73 28.66 29.14 5,080,478 -0.25(-0.85%)
Sep 20, 2021 29.65 30.26 28.89 29.39 9,605,186 -2.49(-7.81%)
Sep 17, 2021 32.80 32.99 31.71 31.88 5,903,501 -1.48(-4.44%)
Sep 16, 2021 33.86 33.90 33.28 33.36 3,063,809 -1.02(-2.97%)
Sep 15, 2021 33.21 34.41 33.16 34.38 5,839,603 +2.08(+6.44%)
Sep 14, 2021 32.91 32.94 32.24 32.30 2,305,558 -0.70(-2.12%)
Sep 13, 2021 33.29 33.35 32.71 33.00 4,116,736 +0.35(+1.07%)
Sep 10, 2021 33.10 33.51 32.58 32.65 4,109,341 -0.27(-0.82%)
Sep 09, 2021 33.23 33.31 32.85 32.92 3,929,230 -0.46(-1.38%)
Sep 08, 2021 33.59 33.82 33.17 33.38 2,764,875 -0.41(-1.21%)
Sep 07, 2021 34.27 34.45 33.73 33.79 2,632,825 +0.19(+0.57%)
Sep 03, 2021 33.96 34.22 33.47 33.60 2,109,369 -0.17(-0.50%)
Sep 02, 2021 33.79 34.23 33.64 33.77 3,951,694 -0.20(-0.59%)
Sep 01, 2021 33.25 34.12 32.93 33.97 4,566,230 +0.52(+1.55%)
Aug 31, 2021 34.07 34.16 33.35 33.45 4,684,287 -0.83(-2.42%)
Aug 30, 2021 34.81 34.82 34.28 34.28 2,392,943 -0.43(-1.24%)
Aug 27, 2021 33.82 34.86 33.77 34.71 3,336,566 +1.34(+4.02%)
Aug 26, 2021 34.28 34.35 33.28 33.37 3,306,827 -0.78(-2.28%)
Aug 25, 2021 34.34 34.57 34.08 34.15 1,817,057 -0.19(-0.55%)
Aug 24, 2021 34.20 34.67 34.20 34.34 2,696,831 +1.03(+3.09%)
Aug 23, 2021 33.20 33.54 33.18 33.31 4,362,139 +0.59(+1.80%)
Aug 20, 2021 32.62 33.02 32.45 32.72 5,726,166 -0.04(-0.12%)
Aug 19, 2021 32.98 33.18 32.40 32.76 6,625,383 -1.84(-5.32%)
Aug 18, 2021 34.69 35.29 34.60 34.60 3,131,486 -0.23(-0.66%)
Aug 17, 2021 35.40 35.52 34.32 34.83 3,861,842 -1.03(-2.87%)
Aug 16, 2021 35.48 36.07 35.10 35.86 2,651,451 -0.33(-0.91%)
Aug 13, 2021 36.13 36.58 35.97 36.19 2,847,692 -0.03(-0.08%)
Aug 12, 2021 36.04 36.36 35.80 36.22 3,221,407 -0.05(-0.14%)
Aug 11, 2021 35.89 36.37 35.67 36.27 3,020,874 +0.32(+0.89%)
Aug 10, 2021 34.98 35.96 34.97 35.95 5,135,812 +1.05(+3.01%)
Aug 09, 2021 34.43 34.98 34.31 34.90 2,444,890 +0.40(+1.16%)
Aug 06, 2021 34.82 35.00 34.47 34.50 2,304,787 +0.16(+0.47%)
Aug 05, 2021 34.42 34.72 34.21 34.34 2,957,452 +0.00(+0.00%)
Aug 04, 2021 35.05 35.09 34.30 34.34 3,586,884 -0.57(-1.63%)
Aug 03, 2021 34.57 35.04 34.09 34.91 4,294,823 +0.85(+2.50%)
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.