Arcelormittal ADR (NY: MT )

24.58 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.72 24.77 24.46 24.58 1,110,382 -0.04(-0.16%)
Oct 31, 2024 24.85 24.88 24.55 24.62 1,489,322 +0.05(+0.20%)
Oct 30, 2024 24.33 24.82 24.31 24.57 1,587,844 -0.25(-1.01%)
Oct 29, 2024 24.82 24.95 24.70 24.82 1,250,862 -0.12(-0.48%)
Oct 28, 2024 24.33 24.96 24.27 24.94 1,201,514 +0.92(+3.83%)
Oct 25, 2024 24.00 24.23 23.93 24.02 1,745,462 +0.18(+0.76%)
Oct 24, 2024 23.88 23.88 23.61 23.84 1,036,059 +0.33(+1.40%)
Oct 23, 2024 23.62 23.86 23.39 23.51 1,067,791 -0.53(-2.20%)
Oct 22, 2024 24.03 24.08 23.84 24.04 1,214,783 +0.18(+0.75%)
Oct 21, 2024 24.26 24.29 23.80 23.86 1,530,370 -0.47(-1.93%)
Oct 18, 2024 24.47 24.50 24.27 24.33 1,188,875 +0.44(+1.84%)
Oct 17, 2024 23.86 23.99 23.80 23.89 877,096 -0.16(-0.67%)
Oct 16, 2024 23.96 24.10 23.94 24.05 1,027,143 +0.27(+1.14%)
Oct 15, 2024 23.99 24.09 23.75 23.78 1,244,133 -0.73(-2.98%)
Oct 14, 2024 24.51 24.76 24.45 24.51 1,251,864 -0.34(-1.37%)
Oct 11, 2024 24.65 24.95 24.65 24.85 2,101,445 +0.09(+0.36%)
Oct 10, 2024 24.63 24.82 24.47 24.76 960,090 +0.14(+0.57%)
Oct 09, 2024 24.58 24.76 24.53 24.62 819,693 -0.01(-0.04%)
Oct 08, 2024 24.73 24.75 24.35 24.63 2,141,763 -0.85(-3.34%)
Oct 07, 2024 25.29 25.59 25.19 25.48 1,139,552 -0.20(-0.78%)
Oct 04, 2024 25.63 25.73 25.52 25.68 1,411,073 +0.26(+1.02%)
Oct 03, 2024 25.58 25.67 25.38 25.42 1,728,256 -0.40(-1.55%)
Oct 02, 2024 25.99 26.11 25.78 25.82 2,375,637 -0.40(-1.53%)
Oct 01, 2024 26.23 26.36 25.85 26.22 2,309,743 -0.04(-0.15%)
Sep 30, 2024 26.16 26.39 26.08 26.26 1,782,860 +0.30(+1.16%)
Sep 27, 2024 26.11 26.24 25.90 25.96 1,194,075 +0.03(+0.12%)
Sep 26, 2024 25.91 26.13 25.88 25.93 2,049,222 +1.26(+5.11%)
Sep 25, 2024 25.07 25.07 24.57 24.67 1,520,213 -0.34(-1.36%)
Sep 24, 2024 24.84 25.10 24.73 25.01 2,093,320 +1.22(+5.13%)
Sep 23, 2024 23.79 23.94 23.73 23.79 1,082,050 -0.18(-0.75%)
Sep 20, 2024 24.07 24.07 23.72 23.97 1,582,749 -0.39(-1.60%)
Sep 19, 2024 24.45 24.48 24.16 24.36 1,938,656 +0.86(+3.66%)
Sep 18, 2024 23.51 23.98 23.32 23.50 1,334,823 +0.21(+0.90%)
Sep 17, 2024 23.35 23.43 23.16 23.29 1,034,067 +0.43(+1.88%)
Sep 16, 2024 22.88 22.95 22.77 22.86 1,149,417 +0.13(+0.57%)
Sep 13, 2024 22.58 22.86 22.58 22.73 978,522 +0.35(+1.56%)
Sep 12, 2024 22.08 22.39 22.06 22.38 1,551,890 +0.25(+1.13%)
Sep 11, 2024 22.05 22.15 21.60 22.13 1,893,342 +0.38(+1.75%)
Sep 10, 2024 22.02 22.02 21.60 21.75 2,089,107 -0.41(-1.85%)
Sep 09, 2024 22.23 22.38 22.14 22.16 1,340,518 -0.06(-0.27%)
Sep 06, 2024 22.33 22.44 22.10 22.22 1,157,050 -0.13(-0.58%)
Sep 05, 2024 22.65 22.73 22.20 22.35 1,725,753 +0.30(+1.36%)
Sep 04, 2024 22.08 22.29 22.00 22.05 1,613,908 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.