ArcelorMittal Historical Data - MT

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ArcelorMittal MT Euronext Ordinary Share LU1598757687
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.276 -1.69% 16.024 15.988 16.298 16.208 16.30 11:39:36
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9316.8515.7116.427,027,4690.0940.59%
1 Month14.8016.8513.22414.876,730,4631.228.27%
3 Months14.50417.24213.22415.366,221,4711.5210.48%
6 Months12.42217.24211.2014.247,240,1253.6029.0%
1 Year20.1021.4411.2015.246,581,924-4.08-20.28%
3 Years8.7030.7656.56917.367,576,0847.3284.18%
5 Years9.78530.7652.5919.8812,627,0356.2463.76%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 16.024 -0.28 -1.69% 16.208 16.298 15.988 3,684,473
Feb 13 2020 16.30 -0.15 -0.9% 16.18 16.358 15.934 4,585,391
Feb 12 2020 16.448 -0.14 -0.87% 16.60 16.776 16.296 5,667,821
Feb 11 2020 16.592 0.22 1.32% 16.68 16.85 16.452 7,545,828
Feb 10 2020 16.376 0.03 0.16% 16.30 16.778 16.17 8,313,607
Feb 07 2020 16.35 0.44 2.75% 15.93 16.35 15.71 9,024,699
Feb 06 2020 15.912 1.58 11.04% 15.64 16.214 15.512 17,728,468
Feb 05 2020 14.33 0.22 1.54% 14.09 14.618 14.042 8,970,328
Feb 04 2020 14.112 0.72 5.38% 13.594 14.21 13.584 7,124,651
Feb 03 2020 13.392 0.04 0.27% 13.356 13.52 13.224 5,136,797
Jan 31 2020 13.356 -0.25 -1.82% 13.834 13.86 13.28 6,310,630
Jan 30 2020 13.604 -0.41 -2.94% 13.39 13.87 13.38 5,622,187
Jan 29 2020 14.016 0.07 0.49% 14.188 14.202 13.958 5,224,055
Jan 28 2020 13.948 0.36 2.68% 13.702 14.054 13.386 6,842,015
Jan 27 2020 13.584 -0.52 -3.66% 13.55 13.772 13.404 7,927,060
Jan 24 2020 14.10 0.12 0.83% 14.236 14.384 14.06 5,093,833
Jan 23 2020 13.984 -0.27 -1.88% 14.154 14.472 13.86 7,187,009
Jan 22 2020 14.252 0.04 0.25% 14.302 14.362 14.084 4,186,288
Jan 21 2020 14.216 -0.38 -2.63% 14.45 14.46 14.162 5,083,474
Jan 20 2020 14.60 -0.04 -0.27% 14.65 14.788 14.536 2,207,366
Jan 17 2020 14.64 -0.01 -0.07% 14.80 15.01 14.636 4,827,758
See More Historical Prices »
Your Recent History
EU
MT
ArcelorMit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200217 04:58:33