ArcelorMittal Historical Data - MT

MT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 0.0% 7.60 8.54 7.50 14,074,204
Mar 24 2020 8.54 1.34 18.56% 7.60 8.54 7.50 14,074,204
Mar 23 2020 7.203 0.67 10.29% 7.098 7.60 6.93 15,640,973
Mar 20 2020 6.531 0.00 0.0% 6.531 6.531 6.531 0.00
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 0.00 +0.00% 8.562 8.744 7.535 0.00
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
Mar 04 2020 13.06 0.16 1.22% 13.068 13.42 12.902 7,493,884
Mar 03 2020 12.902 0.08 0.62% 13.14 13.494 12.868 10,421,490
Mar 02 2020 12.822 -0.01 -0.11% 13.50 13.69 12.42 9,582,768
Feb 28 2020 12.836 -0.38 -2.9% 12.61 12.95 12.414 12,673,858
Feb 27 2020 13.22 -0.69 -4.96% 13.446 13.574 12.868 11,678,719
Feb 26 2020 13.91 0.10 0.75% 13.572 14.04 13.518 7,693,259
Feb 25 2020 13.806 -0.18 -1.32% 14.142 14.154 13.686 7,941,870
Feb 24 2020 13.99 -1.01 -6.72% 14.346 14.442 13.428 12,122,691
Feb 21 2020 14.998 -0.33 -2.18% 15.25 15.344 14.86 6,313,274
Feb 20 2020 15.332 -0.15 -0.94% 15.50 15.64 15.332 3,874,702
Feb 19 2020 15.478 -0.05 -0.3% 15.65 15.794 15.232 4,657,686
Feb 18 2020 15.524 -0.45 -2.79% 15.70 15.812 15.502 4,967,131
Feb 17 2020 15.97 0.00 +0.00% 16.072 16.206 15.916 0.00
Feb 17 2020 15.97 -0.05 -0.34% 16.072 16.206 15.916 2,521,496
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
Jan 16 2020 14.65 -0.03 -0.18% 14.74 14.88 14.582 4,665,893
Jan 15 2020 14.676 -0.46 -3.03% 15.124 15.28 14.614 5,847,149
Jan 14 2020 15.134 -0.09 -0.59% 15.30 15.412 15.11 5,785,173
Jan 13 2020 15.224 0.30 2.04% 14.878 15.258 14.80 5,896,250
Jan 10 2020 14.92 -0.28 -1.84% 15.20 15.224 14.88 5,186,859
Jan 09 2020 15.20 -0.04 -0.26% 15.50 15.57 15.182 5,573,048
Jan 08 2020 15.24 0.18 1.18% 14.944 15.298 14.856 6,134,375
Jan 07 2020 15.062 0.00 +0.00% 15.06 15.23 14.944 0.00
Jan 07 2020 15.062 0.06 0.37% 15.06 15.23 14.944 5,224,756
Jan 06 2020 15.006 -0.25 -1.66% 14.988 15.06 14.706 6,322,732
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:20200403 03:46:22