ARCELORMITTAL $12.90

up +0.43


17/5/2013 05:17 PM  |  NYSE : MT  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

MT historical data

Date Open High Low Close Volume
5/17/2013 12.90 12.94 12.74 12.90 60360
5/16/2013 12.46 12.69 12.41 12.47 84472
5/15/2013 12.59 12.62 12.47 12.61 69652
5/14/2013 12.68 12.82 12.64 12.75 68789
5/13/2013 13.08 13.11 12.90 12.91 68624
5/10/2013 13.40 13.43 12.96 13.13 128220
5/9/2013 12.94 13.08 12.75 12.76 78042
5/8/2013 12.60 12.96 12.44 12.75 121953
5/7/2013 12.84 12.87 12.66 12.81 27434
5/6/2013 12.73 12.84 12.65 12.79 40662
5/3/2013 12.71 12.82 12.59 12.67 53238
5/2/2013 12.29 12.40 12.19 12.35 35243
5/1/2013 12.45 12.45 12.22 12.29 45397
4/30/2013 12.22 12.53 12.08 12.49 53570
4/29/2013 12.46 12.57 12.41 12.47 37067
4/26/2013 12.17 12.25 12.04 12.21 57009
4/25/2013 12.34 12.55 12.30 12.37 89291
4/24/2013 12.02 12.37 11.99 12.27 81193
4/23/2013 11.77 11.92 11.66 11.79 90447
4/22/2013 11.58 11.62 11.38 11.58 65774
4/19/2013 11.64 11.68 11.40 11.68 100646
4/18/2013 11.38 11.57 11.15 11.37 85294
4/17/2013 11.52 11.56 11.28 11.36 94798
4/16/2013 12.04 12.05 11.80 11.94 104495
4/15/2013 11.96 11.97 11.59 11.69 120577
4/12/2013 12.35 12.42 12.20 12.37 39010
4/11/2013 12.32 12.48 12.29 12.36 61504
4/10/2013 12.70 12.76 12.48 12.53 73516
4/9/2013 12.49 12.85 12.38 12.74 141992
4/8/2013 12.04 12.25 12.00 12.23 48683
4/5/2013 11.91 12.15 11.87 12.13 90616
4/4/2013 12.43 12.55 12.20 12.32 96469
4/3/2013 12.32 12.47 12.26 12.38 62627
4/2/2013 12.41 12.44 12.22 12.26 99868
4/1/2013 13.04 13.04 12.76 12.78 40337
3/28/2013 13.00 13.07 12.88 13.03 78524
3/27/2013 12.96 13.17 12.90 13.13 91966
3/26/2013 13.37 13.42 13.21 13.37 43259
3/25/2013 13.67 13.67 13.20 13.37 72652
3/22/2013 13.67 13.71 13.48 13.55 43227
3/21/2013 13.64 13.87 13.62 13.71 56573
3/20/2013 13.94 13.98 13.75 13.91 38800
3/19/2013 13.97 14.13 13.66 13.84 133403
3/18/2013 14.27 14.41 14.22 14.29 91147
3/15/2013 14.96 15.07 14.78 14.81 55194
3/14/2013 14.82 15.01 14.76 15.01 70831
3/13/2013 14.77 14.77 14.44 14.56 83722
3/12/2013 15.12 15.20 14.86 14.93 69565
3/11/2013 14.96 14.96 14.77 14.89 45877
3/8/2013 14.64 14.84 14.56 14.72 45708
3/7/2013 14.56 14.65 14.48 14.54 43808
3/6/2013 14.53 14.60 14.40 14.59 80595
3/5/2013 14.56 14.59 14.35 14.38 80669
3/4/2013 14.12 14.25 14.00 14.20 103898
3/1/2013 14.55 14.65 14.45 14.52 113867
2/28/2013 14.92 15.21 14.88 14.98 61901
2/27/2013 14.89 15.26 14.86 15.21 72558
2/26/2013 14.93 15.02 14.66 14.92 82733
2/25/2013 15.73 15.74 14.87 14.87 171962
2/22/2013 15.33 15.38 15.06 15.26 86840
2/21/2013 15.28 15.36 15.05 15.15 86457
2/20/2013 16.32 16.35 15.64 15.68 122612
2/19/2013 16.54 16.74 16.44 16.49 80023
2/15/2013 16.45 16.50 16.08 16.17 79459
2/14/2013 16.16 16.55 16.14 16.48 105133
2/13/2013 16.70 16.79 16.54 16.62 51076
2/12/2013 16.32 16.58 16.24 16.52 59172
2/11/2013 16.28 16.42 16.23 16.33 33859
2/8/2013 16.42 16.52 16.31 16.40 29413
2/7/2013 16.86 16.90 16.25 16.42 92678
2/6/2013 17.06 17.20 16.80 16.94 77370
2/5/2013 16.75 17.04 16.71 16.89 116282
2/4/2013 16.92 17.02 16.66 16.68 90999
2/1/2013 17.47 17.56 17.31 17.47 75073
1/31/2013 17.21 17.33 17.04 17.16 99644
1/30/2013 17.62 17.62 17.23 17.28 89036
1/29/2013 17.68 17.89 17.58 17.67 111516
1/28/2013 17.70 17.72 17.42 17.46 76591
1/25/2013 17.72 17.81 17.57 17.75 83634
1/24/2013 17.80 17.92 17.27 17.45 84633
1/23/2013 17.92 17.99 17.68 17.88 107152
1/22/2013 17.94 17.99 17.77 17.95 86989
1/18/2013 17.43 17.60 17.33 17.58 78056
1/17/2013 17.21 17.26 17.07 17.25 84234
1/16/2013 16.94 17.07 16.80 16.92 97601
1/15/2013 17.04 17.32 16.97 17.15 114412
1/14/2013 17.33 17.37 16.90 16.98 146003
1/11/2013 17.48 17.50 17.17 17.29 374297
1/10/2013 17.35 17.54 17.15 17.52 735405
1/9/2013 16.66 17.21 16.63 16.83 419452
1/8/2013 17.75 17.78 17.41 17.53 54702
1/7/2013 17.55 17.73 17.48 17.65 32344
1/4/2013 17.56 17.80 17.54 17.77 31110
1/3/2013 17.75 17.89 17.48 17.55 41932
1/2/2013 17.88 17.95 17.69 17.85 53153
12/31/2012 16.99 17.53 16.99 17.47 49003
12/28/2012 17.05 17.10 16.81 16.84 23973
12/27/2012 17.43 17.44 16.97 17.22 49862
12/26/2012 16.97 17.15 16.91 16.94 21125
12/24/2012 16.87 16.99 16.77 16.94 13019
Marketplace
Trading Center