MT

Arcelor Mittal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.54% 18.28 16:29:31
Open Price Low Price High Price Close Price Previous Close
18.33 18.23 18.595 18.28 18.38
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5418.59516.29517.604,407,4981.7410.52%
1 Month13.6418.59513.4015.923,547,8584.6434.02%
3 Months12.8018.59511.83514.283,746,7725.4842.81%
6 Months9.8718.5959.470112.404,392,7998.4185.21%
1 Year17.4318.896.4712.194,346,9890.854.88%
3 Years29.6037.506.4719.443,445,347-11.32-38.24%
5 Years14.6137.506.4719.627,345,2233.6725.12%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 18.38 0.00 0.0% 18.38 18.38 18.38 0
Nov 25 2020 18.38 0.20 1.1% 18.38 18.525 18.10 3,833,001
Nov 24 2020 18.18 1.10 6.44% 17.52 18.29 17.50 6,159,590
Nov 23 2020 17.08 0.72 4.4% 17.15 17.21 16.895 4,157,971
Nov 20 2020 16.36 -0.01 -0.06% 16.54 16.61 16.295 3,479,428
Nov 19 2020 16.37 0.03 0.18% 16.21 16.42 16.18 3,766,221
Nov 18 2020 16.34 -0.28 -1.68% 16.50 16.725 16.32 2,643,744
Nov 17 2020 16.62 -0.07 -0.42% 16.51 16.685 16.325 2,765,502
Nov 16 2020 16.69 0.54 3.34% 16.74 16.91 16.53 3,137,077
Nov 13 2020 16.15 0.64 4.13% 15.88 16.30 15.87 3,242,415
Nov 12 2020 15.51 -0.05 -0.32% 15.46 15.85 15.41 2,182,066
Nov 11 2020 15.56 -0.19 -1.21% 15.69 15.69 15.465 1,592,303
Nov 10 2020 15.75 -0.11 -0.69% 16.03 16.08 15.63 4,150,454
Nov 09 2020 15.86 0.96 6.44% 16.27 16.27 15.76 4,926,302
Nov 06 2020 14.90 0.41 2.83% 15.00 15.18 14.89 2,985,783
Nov 05 2020 14.49 0.39 2.77% 14.31 14.685 14.27 5,085,363
Nov 04 2020 14.10 -0.36 -2.49% 14.59 14.675 14.08 5,496,362
Nov 03 2020 14.46 0.46 3.29% 14.36 14.5299 14.30 2,308,371
Nov 02 2020 14.00 0.40 2.94% 13.87 14.05 13.79 2,547,806
Oct 30 2020 13.60 -0.06 -0.44% 13.64 13.70 13.40 2,949,551
Oct 29 2020 13.66 0.16 1.19% 13.45 13.80 13.40 3,064,997
Oct 28 2020 13.50 -0.43 -3.09% 13.56 13.74 13.435 3,560,996
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:20201128 00:14:17