Skip to main content

Arcelormittal ADR (NY: MT )

25.93 +0.16 (+0.64%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 25.82 25.89 25.71 25.77 744,314 +0.23(+0.90%)
May 23, 2024 25.86 25.88 25.42 25.54 623,188 -0.27(-1.05%)
May 22, 2024 25.68 25.98 25.59 25.81 814,652 -0.38(-1.45%)
May 21, 2024 26.04 26.22 25.97 26.19 1,000,240 +0.07(+0.27%)
May 20, 2024 26.35 26.38 26.09 26.12 849,954 -0.32(-1.21%)
May 17, 2024 26.28 26.46 26.20 26.44 830,511 +0.04(+0.15%)
May 16, 2024 26.46 26.49 26.25 26.40 1,964,275 +0.74(+2.88%)
May 15, 2024 25.81 25.87 25.51 25.66 1,143,974 -0.07(-0.27%)
May 14, 2024 25.92 25.92 25.67 25.73 1,386,709 +0.26(+1.01%)
May 13, 2024 25.54 25.58 25.43 25.47 1,240,692 +0.20(+0.78%)
May 10, 2024 25.67 25.73 25.23 25.27 1,647,216 +0.03(+0.12%)
May 09, 2024 25.13 25.34 25.10 25.24 1,162,256 +0.11(+0.43%)
May 08, 2024 25.08 25.18 24.99 25.14 1,054,488 -0.28(-1.09%)
May 07, 2024 25.35 25.60 25.24 25.41 1,274,832 -0.35(-1.35%)
May 06, 2024 26.28 26.29 25.74 25.76 2,170,408 -0.21(-0.80%)
May 03, 2024 26.07 26.12 25.88 25.97 1,463,754 +0.15(+0.58%)
May 02, 2024 25.41 26.03 25.30 25.82 3,819,595 +0.99(+3.99%)
May 01, 2024 24.81 25.32 24.75 24.83 1,845,841 +0.06(+0.24%)
Apr 30, 2024 25.06 25.11 24.77 24.77 1,182,982 -0.73(-2.87%)
Apr 29, 2024 25.25 25.61 25.21 25.50 1,168,542 +0.38(+1.50%)
Apr 26, 2024 25.24 25.31 25.01 25.13 1,005,285 +0.15(+0.59%)
Apr 25, 2024 24.61 25.08 24.49 24.98 1,483,399 +0.02(+0.08%)
Apr 24, 2024 25.18 25.18 24.87 24.96 1,046,316 +0.01(+0.04%)
Apr 23, 2024 25.07 25.08 24.76 24.95 1,534,724 -0.61(-2.40%)
Apr 22, 2024 25.18 25.67 25.08 25.56 1,480,044 +0.42(+1.65%)
Apr 19, 2024 25.07 25.19 24.97 25.14 1,362,072 +0.24(+0.95%)
Apr 18, 2024 25.14 25.24 24.79 24.91 2,834,029 +0.04(+0.16%)
Apr 17, 2024 25.12 25.14 24.71 24.87 2,451,079 -0.07(-0.28%)
Apr 16, 2024 25.11 25.15 24.75 24.94 4,599,766 -1.75(-6.57%)
Apr 15, 2024 27.13 27.16 26.60 26.69 1,469,733 +0.03(+0.11%)
Apr 12, 2024 27.46 27.64 26.60 26.66 1,835,395 -0.60(-2.22%)
Apr 11, 2024 27.60 27.60 26.96 27.26 1,213,304 -0.09(-0.33%)
Apr 10, 2024 27.30 27.47 27.12 27.35 1,058,715 -0.36(-1.29%)
Apr 09, 2024 27.87 27.95 27.55 27.71 960,290 +0.13(+0.47%)
Apr 08, 2024 27.47 27.66 27.37 27.58 1,481,289 +0.57(+2.13%)
Apr 05, 2024 27.01 27.15 26.86 27.01 1,112,479 -0.09(-0.33%)
Apr 04, 2024 27.69 27.71 27.08 27.10 1,407,563 -0.37(-1.33%)
Apr 03, 2024 27.30 27.56 27.22 27.46 1,743,656 +0.19(+0.69%)
Apr 02, 2024 27.45 27.55 27.09 27.27 1,793,518 -0.01(-0.04%)
Apr 01, 2024 27.47 27.58 27.21 27.28 1,382,350 -0.03(-0.11%)
Mar 28, 2024 27.24 27.37 27.14 27.31 1,673,228 -0.23(-0.83%)
Mar 27, 2024 26.95 27.57 26.94 27.54 2,127,087 +0.79(+2.96%)
Mar 26, 2024 26.89 26.97 26.74 26.75 1,502,099 -0.08(-0.30%)
Mar 25, 2024 26.85 27.06 26.83 26.83 1,382,193 +0.19(+0.71%)
Mar 22, 2024 26.84 26.88 26.64 26.64 939,110 -0.01(-0.04%)
Mar 21, 2024 26.76 26.84 26.62 26.65 1,202,016 -0.11(-0.41%)
Mar 20, 2024 26.15 26.87 26.14 26.76 1,451,951 +0.52(+2.00%)
Mar 19, 2024 26.05 26.33 26.05 26.23 1,502,730 +0.04(+0.15%)
Mar 18, 2024 26.52 26.53 26.14 26.19 1,869,791 +0.03(+0.11%)
Mar 15, 2024 26.26 26.44 25.98 26.17 1,775,111 +0.01(+0.04%)
Mar 14, 2024 26.60 26.63 26.01 26.16 1,786,695 -0.54(-2.04%)
Mar 13, 2024 26.39 26.83 26.39 26.70 1,711,925 -0.09(-0.33%)
Mar 12, 2024 26.76 26.81 26.45 26.79 2,344,998 +0.89(+3.44%)
Mar 11, 2024 25.66 25.92 25.58 25.90 1,497,585 +0.06(+0.23%)
Mar 08, 2024 25.98 26.03 25.78 25.84 1,024,322 +0.07(+0.27%)
Mar 07, 2024 25.70 25.93 25.64 25.77 1,519,908 +0.63(+2.52%)
Mar 06, 2024 25.23 25.38 25.12 25.14 1,118,888 +0.24(+0.95%)
Mar 05, 2024 25.00 25.16 24.83 24.90 1,719,823 -0.49(-1.91%)
Mar 04, 2024 25.50 25.57 25.32 25.38 2,134,951 -0.30(-1.16%)
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.