$4.54 +0.04 (%) ArcelorMittal NY Registered Shs - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:01 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MT historical data

Date Open High Low Close Volume
6/28/20164.384.504.354.5026,208,232
6/27/20164.504.544.184.3820,191,040
6/24/20164.574.744.484.5327,249,797
6/23/20165.405.445.275.3817,798,544
6/22/20165.155.165.015.069,879,355
6/21/20165.295.305.055.0916,784,518
6/20/20165.325.415.265.299,356,668
6/17/20165.155.285.075.0821,430,418
6/16/20164.985.054.845.028,637,322
6/15/20164.995.174.995.0217,676,287
6/14/20165.045.114.834.9016,175,409
6/13/20165.045.225.035.1210,887,925
6/10/20165.345.395.235.2913,263,004
6/9/20165.435.465.315.4112,546,397
6/8/20165.545.635.515.6220,948,728
6/7/20165.385.445.305.3719,764,723
6/6/20165.305.415.295.3916,033,674
6/3/20165.215.275.165.2618,927,925
6/2/20164.975.094.935.0914,052,228
6/1/20164.774.864.714.8512,568,918
5/31/20164.884.994.834.8616,578,879
5/27/20164.874.874.674.7212,294,818
5/26/20164.975.014.804.8721,790,270
5/25/20164.434.554.414.538,004,775
5/24/20164.414.444.354.3514,154,714
5/23/20164.274.374.254.3317,944,662
5/20/20164.524.574.374.4013,734,798
5/19/20164.424.514.334.4919,179,651
5/18/20164.694.804.454.5216,351,720
5/17/20164.684.834.594.7515,606,500
5/16/20164.714.874.674.6912,695,083
5/13/20164.664.694.544.5918,584,707
5/12/20164.944.974.654.7319,022,755
5/11/20164.925.074.894.9311,783,646
5/10/20164.785.024.714.9521,797,466
5/9/20165.005.004.614.7635,454,583
5/6/20165.175.445.175.2623,761,375
5/5/20165.335.465.225.3118,231,682
5/4/20165.405.605.385.4816,248,346
5/3/20165.475.485.265.4215,767,364
5/2/20165.625.735.455.7318,600,888
4/29/20165.755.945.575.6315,106,173
4/28/20165.605.875.585.6314,091,435
4/27/20165.325.575.325.5318,436,428
4/26/20165.575.615.345.5917,715,492
4/25/20165.605.635.365.4114,268,434
4/22/20165.655.835.635.6820,317,189
4/21/20165.996.015.695.7226,773,700
4/20/20166.086.145.936.0216,516,450
4/19/20165.805.995.745.8727,647,918
4/18/20165.505.785.485.6921,859,419
4/15/20165.555.665.505.5814,492,182
4/14/20165.595.855.395.7625,131,833
4/13/20165.535.705.505.5339,040,382
4/12/20165.145.274.985.1925,020,418
4/11/20164.845.104.825.0322,912,267
4/8/20164.594.694.554.6712,277,344
4/7/20164.514.604.494.4911,731,463
4/6/20164.474.664.424.6114,553,129
4/5/20164.394.604.374.5414,107,039
4/4/20164.844.914.664.6912,762,314
4/1/20164.694.884.684.8011,530,667
3/31/20164.524.644.494.5813,756,191
3/30/20164.394.454.354.4313,847,749
3/29/20164.184.364.154.3611,392,921
3/28/20164.244.344.154.268,806,392
3/24/20163.894.323.884.2631,270,934
3/23/20164.144.244.124.1719,480,883
3/22/20164.194.314.174.2511,770,404
3/21/20164.434.494.334.3912,260,581
3/18/20164.584.634.514.5612,994,005
3/17/20164.424.594.314.5720,502,356
3/16/20164.034.293.994.2610,205,112
3/15/20164.034.103.984.0814,587,382
3/14/20164.164.354.114.2416,675,634
3/11/20165.015.295.015.2525,928,075
3/10/20164.695.204.635.1019,761,599
3/9/20164.664.714.454.6013,247,579
3/8/20164.864.904.634.6712,315,769
3/7/20165.015.154.985.1417,033,025
3/4/20164.885.124.634.8525,892,209
3/3/20164.614.744.524.7415,296,871
3/2/20164.284.794.274.7816,109,622
3/1/20164.134.194.044.148,834,325
2/29/20163.693.853.653.806,590,496
2/26/20163.573.613.503.534,159,892
2/25/20163.473.523.363.445,199,197
2/24/20163.413.573.343.564,826,853
2/23/20163.683.713.533.565,003,645
2/22/20163.703.813.693.785,966,247
2/19/20163.533.543.473.536,335,439
2/18/20163.633.653.493.556,926,572
2/17/20163.433.673.433.658,860,801
2/16/20163.293.353.173.326,197,989
2/12/20163.083.193.033.158,309,016
2/11/20163.003.052.933.029,681,991
2/10/20163.083.213.053.1013,601,158
2/9/20163.263.293.163.239,261,589
2/8/20163.533.643.493.527,752,307
2/5/20163.813.923.713.7328,369,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center