Arcelor Mittal NY Registry Shares NEW (MT)

62.81
-1.48 (-2.30%)
NYSE · Last Trade: Nov 13th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arcelor Mittal NY Registry Shares NEW (MT)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202666.0466.0464.2764.291,075,22764.14
11/11/202665.8466.3065.5066.171,293,14966.02
11/10/202664.5165.9864.2265.682,375,70665.53
11/09/202663.5364.5163.3264.221,335,45664.07
11/06/202660.2761.3560.0660.981,341,23660.84
11/05/202664.0864.3159.2160.422,835,93660.28
11/04/202663.8063.8761.6762.491,986,34162.34
11/03/202661.3761.4360.4260.421,028,91860.28
11/02/202661.2762.5461.0961.201,272,06961.06
10/30/202659.6960.3059.0859.811,036,91859.67
10/29/202660.8561.8160.6661.791,594,06261.65
10/28/202660.2960.4259.2760.301,670,29260.16
10/27/202659.8661.1459.7261.111,781,49460.97
10/26/202659.8059.9258.7259.431,555,05759.29
10/23/202658.8659.8358.8059.431,277,09959.29
10/22/202661.4961.6659.8960.181,345,67860.04
10/21/202663.5563.8462.8563.471,260,07763.32
10/20/202662.1963.8261.7963.181,141,09663.03
10/19/202663.8664.1762.5562.641,078,71262.49
10/16/202663.9564.7162.6163.05653,34162.90
10/15/202662.8263.7461.8563.601,379,56963.45
10/14/202663.1063.3061.9162.49869,26762.34
10/13/202663.7563.9163.1263.47616,73763.32
10/12/202662.7963.5562.6462.951,053,39362.80
10/09/202664.2864.4663.9864.111,312,80363.96
10/08/202660.8561.7160.3461.301,964,62861.16
10/07/202662.6062.7762.0662.321,545,19762.17
10/06/202665.9666.1065.1265.191,556,30465.04
10/05/202663.6865.4763.5764.731,628,94064.58
10/02/202663.8064.8163.6964.512,128,24564.36
10/01/202664.3864.8163.5064.562,953,91264.41
9/30/202667.7968.3266.6766.741,460,83266.58
9/29/202668.4569.0767.5667.961,417,19667.80
9/28/202669.4670.7769.0669.851,553,72669.69
9/25/202671.4671.4770.0870.701,375,85570.53
9/24/202671.7171.7470.4071.301,227,71371.13
9/23/202673.0873.0871.4271.921,078,44671.75
9/22/202673.2674.1972.4873.78910,66873.61
9/21/202673.4673.4872.0672.54752,59572.37
9/18/202674.0174.0572.1872.531,351,02972.36
9/17/202675.2775.6774.3975.181,339,91175.00
9/16/202674.0675.0472.5073.22985,23673.05
9/15/202673.5273.9172.8173.301,065,38173.13
9/14/202671.7273.3871.5272.791,368,18172.62
9/11/202675.4275.4874.1274.51898,36974.34
9/10/202674.9175.3474.4775.06788,75174.88
9/09/202677.3177.7076.8377.05902,52276.87
9/08/202679.1779.6877.0377.151,131,95976.97
9/04/202678.3478.7877.7678.741,611,38778.56
9/03/202676.3976.7275.3876.071,419,58475.89
9/02/202673.8675.2173.8675.131,247,82674.95
9/01/202673.2274.0872.3973.311,109,71673.14
8/31/202675.1875.8174.2174.601,171,14574.43
8/28/202675.3975.5173.8674.391,122,29874.22
8/27/202674.5474.9374.1874.63860,92074.46
8/26/202675.1275.9374.2274.531,603,35074.36
8/25/202673.1073.6572.7173.621,089,74873.45
8/24/202673.5373.9872.4272.641,472,70572.47
8/21/202673.0874.1272.1272.201,485,29872.03
8/20/202669.8171.7669.2971.112,695,36870.94
8/19/202673.4674.6171.7874.592,884,49274.42
8/18/202672.7173.0871.2172.001,448,53771.83
8/17/202672.7573.9172.0673.801,131,41473.63
8/14/202673.4274.6173.3973.861,105,48273.69
8/13/202674.0274.4573.0773.21904,59673.04