Skip to main content

Arcelormittal ADR (NY: MT )

22.55 -0.27 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 22.87 22.88 22.52 22.55 1,502,254 -0.27(-1.18%)
Jul 18, 2024 23.25 23.28 22.76 22.82 1,686,976 -0.43(-1.85%)
Jul 17, 2024 23.23 23.46 23.18 23.25 1,674,016 +0.12(+0.52%)
Jul 16, 2024 22.70 23.18 22.64 23.13 1,959,892 -0.31(-1.32%)
Jul 15, 2024 23.69 23.80 23.42 23.44 1,917,588 -0.12(-0.51%)
Jul 12, 2024 23.47 23.64 23.46 23.56 1,624,028 +0.43(+1.86%)
Jul 11, 2024 22.74 23.33 22.71 23.13 2,176,821 +0.54(+2.39%)
Jul 10, 2024 22.53 22.62 22.47 22.59 1,091,402 +0.24(+1.07%)
Jul 09, 2024 22.56 22.64 22.34 22.35 1,320,074 -0.65(-2.83%)
Jul 08, 2024 23.16 23.23 22.92 23.00 1,032,973 -0.24(-1.03%)
Jul 05, 2024 23.48 23.48 23.15 23.24 778,313 -0.05(-0.21%)
Jul 03, 2024 23.34 23.45 23.21 23.29 985,498 +0.42(+1.84%)
Jul 02, 2024 22.78 22.94 22.66 22.87 922,824 +0.04(+0.18%)
Jul 01, 2024 23.22 23.25 22.75 22.83 1,180,879 -0.10(-0.44%)
Jun 28, 2024 22.93 23.04 22.82 22.93 1,204,887 +0.21(+0.92%)
Jun 27, 2024 22.92 23.04 22.66 22.72 1,810,527 -0.24(-1.05%)
Jun 26, 2024 22.74 23.02 22.74 22.96 2,458,998 -0.52(-2.21%)
Jun 25, 2024 23.37 23.56 23.29 23.48 1,744,104 -0.19(-0.80%)
Jun 24, 2024 23.94 24.08 23.67 23.67 1,944,668 +0.02(+0.08%)
Jun 21, 2024 23.44 23.66 23.28 23.65 2,546,682 -0.35(-1.46%)
Jun 20, 2024 23.85 24.10 23.80 24.00 2,088,646 +0.11(+0.46%)
Jun 18, 2024 23.62 23.94 23.59 23.89 2,092,270 +0.28(+1.19%)
Jun 17, 2024 23.40 23.61 23.18 23.61 2,032,033 +0.35(+1.50%)
Jun 14, 2024 23.40 23.52 23.21 23.26 3,314,080 -0.73(-3.04%)
Jun 13, 2024 24.18 24.21 23.81 23.99 1,205,799 -0.23(-0.95%)
Jun 12, 2024 24.61 24.76 24.12 24.22 1,851,177 -0.25(-1.02%)
Jun 11, 2024 24.44 24.55 24.29 24.47 1,660,610 -0.66(-2.63%)
Jun 10, 2024 25.16 25.18 24.95 25.13 1,224,345 +0.01(+0.04%)
Jun 07, 2024 25.25 25.46 25.06 25.12 2,501,720 -0.70(-2.71%)
Jun 06, 2024 25.34 25.83 25.30 25.82 2,575,371 +0.32(+1.25%)
Jun 05, 2024 25.47 25.57 25.27 25.50 2,279,453 -0.33(-1.28%)
Jun 04, 2024 26.03 26.05 25.82 25.83 2,030,840 -0.89(-3.33%)
Jun 03, 2024 26.42 26.73 26.39 26.72 2,746,522 +0.23(+0.87%)
May 31, 2024 26.14 26.51 26.00 26.49 1,397,511 +0.55(+2.12%)
May 30, 2024 25.65 25.97 25.64 25.94 1,310,714 +0.91(+3.64%)
May 29, 2024 24.90 25.16 24.88 25.03 1,704,466 -0.76(-2.95%)
May 28, 2024 25.96 26.05 25.73 25.79 1,005,376 +0.02(+0.08%)
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%)
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.