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
-0.225 -2.79% 7.848 7.81 8.032 7.981 8.073 11:40:00
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.1798.6617.6418.167,361,944-0.331-4.05%
1 Month10.1010.3845.988.1011,486,410-2.25-22.3%
3 Months14.87816.855.9811.508,520,457-7.03-47.25%
6 Months11.7017.2425.9813.067,816,516-3.85-32.92%
1 Year19.74821.445.9813.837,220,357-11.90-60.26%
3 Years7.75830.7655.9818.047,120,7650.091.16%
5 Years8.8130.7652.5919.9012,570,779-0.962-10.92%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 7.848 -0.23 -2.79% 7.981 8.032 7.81 4,883,820
Apr 02 2020 8.073 0.04 0.47% 8.07 8.293 7.641 8,166,890
Apr 01 2020 8.035 -0.63 -7.23% 8.231 8.40 7.989 7,265,836
Mar 31 2020 8.661 0.69 8.6% 8.183 8.661 8.025 9,071,106
Mar 30 2020 7.975 -0.36 -4.34% 8.179 8.31 7.735 7,422,066
Mar 27 2020 8.337 -0.36 -4.12% 8.45 8.70 8.177 7,348,888
Mar 26 2020 8.695 -0.10 -1.08% 8.50 8.84 8.392 9,243,879
Mar 25 2020 8.79 0.25 2.93% 9.00 9.298 8.21 12,797,554
Mar 24 2020 8.54 1.34 18.56% 7.60 8.54 7.50 14,074,204
Mar 23 2020 7.203 -0.33 -4.34% 7.098 7.60 6.93 15,640,973
Mar 20 2020 7.53 1.00 15.3% 6.92 7.541 6.68 15,937,946
Mar 19 2020 6.531 0.07 1.1% 6.584 6.732 5.98 13,041,679
Mar 18 2020 6.46 -0.71 -9.93% 6.864 6.979 6.311 10,953,269
Mar 17 2020 7.172 -0.01 -0.19% 7.72 7.75 6.685 12,434,800
Mar 16 2020 7.186 -0.84 -10.49% 7.53 7.536 6.76 12,641,300
Mar 13 2020 8.028 0.49 6.54% 8.05 8.629 7.326 14,885,242
Mar 12 2020 7.535 -1.71 -18.51% 8.562 8.744 7.535 14,201,327
Mar 11 2020 9.246 -0.05 -0.48% 9.507 9.925 9.081 11,130,481
Mar 10 2020 9.291 -0.24 -2.56% 9.715 10.262 9.265 14,117,183
Mar 09 2020 9.535 -2.03 -17.53% 10.10 10.384 9.41 16,333,504
Mar 06 2020 11.562 -0.65 -5.34% 11.916 12.076 11.446 10,257,485
Mar 05 2020 12.214 -0.85 -6.48% 13.23 13.248 12.16 8,810,695
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:20200405 08:14:18