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 High Price Low Price Open Price Close Price Last Traded
  0.24 1.52% 16.024 16.09 15.586 15.91 15.784 09:40:08
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.4016.28215.3715.876,258,4730.6244.05%
1 Month15.0316.28214.30615.336,597,0680.9946.61%
3 Months14.3916.28211.52414.027,988,9641.6311.36%
6 Months15.06216.47811.2014.057,267,6680.9626.39%
1 Year19.27821.77511.2015.796,409,634-3.25-16.88%
3 Years7.72130.7656.56916.188,283,1798.30107.54%
5 Years9.0330.7652.5919.7612,816,5116.9977.45%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 15.784 -0.04 -0.27% 15.854 15.924 15.594 4,767,317
Dec 10 2019 15.826 -0.30 -1.84% 16.032 16.032 15.566 5,698,465
Dec 09 2019 16.122 0.02 0.14% 16.122 16.282 16.088 4,838,990
Dec 06 2019 16.10 0.55 3.51% 15.744 16.10 15.556 8,080,148
Dec 05 2019 15.554 0.22 1.43% 15.40 15.86 15.37 7,907,444
Dec 04 2019 15.334 0.56 3.82% 14.77 15.348 14.77 6,101,866
Dec 03 2019 14.77 -0.51 -3.34% 15.28 15.37 14.606 7,331,095
Dec 02 2019 15.28 -0.25 -1.6% 15.696 15.932 15.274 6,480,854
Nov 29 2019 15.528 -0.08 -0.49% 15.46 15.744 15.354 2,942,224
Nov 28 2019 15.604 -0.07 -0.43% 15.65 15.65 15.414 2,952,008
Nov 27 2019 15.672 -0.24 -1.51% 15.98 16.028 15.662 4,973,509
Nov 26 2019 15.912 0.07 0.43% 15.85 15.95 15.624 7,043,418
Nov 25 2019 15.844 0.44 2.88% 15.632 15.878 15.632 7,317,484
Nov 22 2019 15.40 0.96 6.62% 14.504 15.422 14.484 13,087,081
Nov 21 2019 14.444 -0.39 -2.66% 14.536 14.628 14.306 6,758,795
Nov 20 2019 14.838 0.07 0.46% 14.66 14.866 14.316 6,644,745
Nov 19 2019 14.77 0.11 0.72% 14.75 15.038 14.706 7,004,123
Nov 18 2019 14.664 -0.49 -3.25% 15.20 15.28 14.564 7,668,978
Nov 15 2019 15.156 0.37 2.52% 15.042 15.244 14.916 6,429,980
Nov 14 2019 14.784 -0.42 -2.79% 15.03 15.112 14.77 7,912,834
Nov 13 2019 15.208 -0.37 -2.39% 15.41 15.446 14.97 6,983,087
Nov 12 2019 15.58 0.07 0.43% 15.674 15.828 15.504 6,644,393
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:20191212 14:55:08