› › Arcelor Mittal

MT

Arcelor Mittal Historical Data

MT Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 15 2021 23.95 -0.75 -3.04% 24.14 24.22 23.425 4,500,399
Jan 14 2021 24.70 0.61 2.53% 24.60 24.85 24.42 3,332,948
Jan 13 2021 24.09 -0.43 -1.75% 24.61 24.62 23.9304 3,394,025
Jan 12 2021 24.52 -0.01 -0.04% 24.71 24.83 24.35 3,878,832
Jan 11 2021 24.53 -0.30 -1.21% 24.28 24.65 24.055 4,378,863
Jan 08 2021 24.83 -0.69 -2.7% 24.89 25.13 24.465 3,461,523
Jan 07 2021 25.52 0.82 3.32% 25.25 25.755 25.11 4,102,400
Jan 06 2021 24.70 0.08 0.32% 24.61 25.00 24.38 6,301,296
Jan 05 2021 24.62 0.67 2.8% 23.91 24.775 23.89 3,461,404
Jan 04 2021 23.95 1.05 4.59% 24.61 24.82 23.82 5,287,889
Jan 01 2021 22.90 0.00 +0.00% 22.97 23.18 22.675 0
Dec 31 2020 22.90 -0.54 -2.3% 22.97 23.18 22.675 2,014,148
Dec 30 2020 23.44 0.46 2.0% 23.39 23.70 23.345 3,196,280
Dec 29 2020 22.98 -0.15 -0.65% 23.21 23.35 22.89 2,628,301
Dec 28 2020 23.13 -0.02 -0.09% 23.57 23.58 23.08 1,856,474
Dec 25 2020 23.15 0.00 +0.00% 23.27 23.45 23.13 0
Dec 24 2020 23.15 0.00 +0.00% 23.27 23.45 23.13 0
Dec 24 2020 23.15 -0.20 -0.86% 23.27 23.45 23.13 956,894
Dec 23 2020 23.35 0.30 1.3% 23.40 23.53 23.265 2,028,128
Dec 22 2020 23.05 0.05 0.22% 23.42 23.51 22.95 2,902,606
Dec 21 2020 23.00 0.04 0.17% 22.30 23.165 22.27 4,351,673
Dec 18 2020 22.96 -0.49 -2.09% 23.50 23.54 22.815 5,110,402
Dec 17 2020 23.45 0.24 1.03% 23.53 24.03 23.355 5,552,614
Dec 16 2020 23.21 0.03 0.13% 23.45 23.49 22.92 6,645,980
Dec 15 2020 23.18 2.01 9.49% 22.22 23.42 22.22 8,204,367
Dec 14 2020 21.17 0.13 0.62% 21.26 21.4925 20.985 4,484,743
Dec 11 2020 21.04 -0.25 -1.17% 20.85 21.16 20.65 3,955,816
Dec 10 2020 21.29 0.41 1.96% 20.95 21.40 20.895 4,328,740
Dec 09 2020 20.88 -0.18 -0.85% 21.16 21.34 20.71 5,067,396
Dec 08 2020 21.06 0.00 0.0% 20.44 21.105 20.38 6,164,861
Dec 07 2020 21.06 -0.22 -1.03% 21.27 21.36 20.96 3,674,104
Dec 04 2020 21.28 0.88 4.31% 20.89 21.39 20.86 3,249,589
Dec 03 2020 20.40 0.55 2.77% 20.33 20.72 20.14 4,185,100
Dec 02 2020 19.85 0.42 2.16% 19.42 20.02 19.27 5,213,015
Dec 01 2020 19.43 1.27 6.99% 19.10 19.56 19.10 3,495,634
Nov 30 2020 18.16 -0.12 -0.66% 18.41 18.48 18.15 4,534,358
Nov 27 2020 18.28 0.00 +0.00% 18.33 18.595 18.23 0
Nov 27 2020 18.28 -0.10 -0.54% 18.33 18.595 18.23 1,411,147
Nov 26 2020 18.38 0.00 +0.00% 18.38 18.525 18.10 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 0.00 +0.00% 13.64 13.70 13.40 0
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
Oct 27 2020 13.93 -0.62 -4.26% 14.19 14.245 13.85 3,846,578
Oct 26 2020 14.55 -0.20 -1.36% 14.80 14.80 14.40 4,844,784
Oct 23 2020 14.75 -0.02 -0.14% 14.76 14.79 14.485 2,844,272
Oct 22 2020 14.77 0.18 1.23% 14.68 14.78 14.545 3,658,940
Oct 21 2020 14.59 0.14 0.97% 14.66 14.87 14.53 2,335,081
Oct 20 2020 14.45 0.30 2.12% 14.45 14.72 14.385 4,633,383
Oct 19 2020 14.15 -0.12 -0.84% 14.44 14.60 14.13 3,249,315
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:20210116 19:19:32