Arcelor Mittal Historical Data - MT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.25% 16.23 16.37 16.13 16.35 16.27 19:59:37
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5617.0516.1316.562,269,366-0.33-1.99%
1 Month18.2518.3816.1317.062,112,273-2.02-11.07%
3 Months15.2018.8914.4416.922,597,6621.036.78%
6 Months17.0418.8912.4815.582,951,454-0.81-4.75%
1 Year21.8324.2412.4817.732,988,424-5.60-25.65%
3 Years24.1837.5012.4824.565,087,758-7.95-32.88%
5 Years29.6737.508.7921.477,874,537-13.44-45.3%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 16.23 -0.04 -0.25% 16.35 16.63 16.13 2,158,223
Jan 16 2020 16.27 -0.06 -0.37% 16.40 16.43 16.22 1,824,104
Jan 15 2020 16.3302 -0.54 -3.2% 16.64 16.94 16.215 3,150,486
Jan 14 2020 16.87 -0.12 -0.71% 16.89 17.04 16.80 2,109,991
Jan 13 2020 16.99 0.57 3.47% 16.73 17.05 16.69 2,055,902
Jan 10 2020 16.42 -0.42 -2.49% 16.56 16.67 16.34 2,206,346
Jan 09 2020 16.84 -0.15 -0.88% 17.06 17.08 16.80 2,795,652
Jan 08 2020 16.99 0.12 0.71% 16.90 17.17 16.73 2,598,340
Jan 07 2020 16.87 0.21 1.26% 16.78 16.97 16.68 2,657,439
Jan 06 2020 16.66 -0.24 -1.42% 16.79 16.87 16.51 2,717,286
Jan 03 2020 16.90 -0.81 -4.57% 17.15 17.29 16.88 2,350,553
Jan 02 2020 17.71 0.17 0.97% 17.94 18.04 17.63 1,905,159
Dec 31 2019 17.54 0.05 0.29% 17.49 17.605 17.387 1,368,937
Dec 30 2019 17.49 0.08 0.46% 17.69 17.75 17.47 1,188,304
Dec 27 2019 17.41 -0.52 -2.9% 17.77 17.82 17.36 2,306,213
Dec 26 2019 17.93 0.08 0.45% 18.00 18.00 17.80 997,904
Dec 24 2019 17.85 0.02 0.11% 17.80 18.02 17.65 633,168
Dec 23 2019 17.83 -0.01 -0.06% 17.63 17.83 17.61 2,233,435
Dec 20 2019 17.84 -0.46 -2.51% 18.25 18.38 17.75 2,921,703
See More Historical Prices »
Your Recent History
NYSE
MT
Arcelor Mi..
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:20200120 07:08:17