$8.65 +0.31 (%) ArcelorMittal NY Registered Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/20168.378.788.378.6541,609,285
12/6/20168.038.358.038.3428,565,698
12/5/20168.028.188.018.1617,540,605
12/2/20167.677.857.647.8218,061,802
12/1/20167.737.807.647.6715,960,953
11/30/20167.577.657.537.5732,986,715
11/29/20167.447.527.377.4730,272,126
11/28/20167.507.587.447.5620,058,940
11/25/20167.647.687.567.617,605,525
11/23/20167.437.607.407.5616,795,378
11/22/20167.457.697.417.6525,030,007
11/21/20167.047.116.997.0611,531,376
11/18/20167.067.096.907.0012,718,433
11/17/20167.187.197.077.1418,919,836
11/16/20167.137.187.077.1711,736,573
11/15/20167.127.257.107.2516,628,253
11/14/20167.087.297.077.2624,749,999
11/11/20166.997.056.787.0328,489,448
11/10/20167.207.326.957.1019,632,681
11/9/20166.827.116.816.9628,339,784
11/8/20166.366.516.286.3859,017,646
11/7/20166.786.876.736.8210,507,582
11/4/20166.536.636.506.5317,594,768
11/3/20166.586.786.586.6614,347,555
11/2/20166.546.676.526.5319,418,594
11/1/20166.776.796.556.6520,412,210
10/31/20166.676.766.636.7320,531,234
10/28/20166.646.696.466.5713,570,585
10/27/20166.756.756.636.6411,083,526
10/26/20166.736.796.686.7310,095,237
10/25/20166.836.906.716.7215,404,542
10/24/20166.856.856.686.7712,239,040
10/21/20166.546.796.536.6823,140,217
10/20/20166.326.566.276.5317,420,354
10/19/20166.436.506.396.489,201,069
10/18/20166.396.416.276.368,888,091
10/17/20166.236.346.216.2515,434,647
10/14/20166.296.356.176.2110,017,769
10/13/20166.146.226.086.1515,837,219
10/12/20166.246.396.216.3211,407,757
10/11/20166.416.506.206.2718,113,583
10/10/20166.406.506.406.4212,900,942
10/7/20166.416.436.166.2916,213,930
10/6/20166.176.216.126.136,910,551
10/5/20166.136.206.086.1410,365,449
10/4/20166.196.205.955.9917,144,438
10/3/20166.116.166.026.0910,770,386
9/30/20166.106.136.036.0413,829,653
9/29/20166.206.275.926.0431,770,162
9/28/20166.066.296.016.2819,431,132
9/27/20165.896.045.866.0310,660,917
9/26/20166.016.135.996.0615,789,902
9/23/20166.036.156.016.0616,724,071
9/22/20165.996.065.945.9523,709,143
9/21/20165.555.775.555.7518,135,444
9/20/20165.525.545.425.4516,112,535
9/19/20165.595.685.555.5817,973,929
9/16/20165.475.495.385.4318,369,433
9/15/20165.545.665.495.6119,070,642
9/14/20165.555.655.485.5136,944,414
9/13/20165.785.795.475.5431,523,856
9/12/20165.736.065.716.0120,750,391
9/9/20166.076.095.805.8525,758,940
9/8/20166.276.316.146.1519,350,945
9/7/20166.296.366.256.3110,868,973
9/6/20166.216.326.136.3124,724,623
9/2/20166.116.165.976.0423,668,589
9/1/20165.895.985.825.979,712,193
8/31/20165.875.915.795.8518,219,146
8/30/20166.186.195.955.9619,592,751
8/29/20166.146.236.126.1913,292,501
8/26/20166.266.446.026.0824,770,777
8/25/20166.156.276.146.219,522,608
8/24/20166.326.336.146.1416,636,777
8/23/20166.406.486.336.3312,478,692
8/22/20166.296.346.246.306,998,800
8/19/20166.436.476.346.3612,196,305
8/18/20166.446.586.346.5517,312,393
8/17/20166.326.366.236.3411,804,805
8/16/20166.486.566.396.4016,881,308
8/15/20166.166.326.156.289,964,967
8/12/20166.316.345.986.0228,413,720
8/11/20166.386.406.206.3124,559,511
8/10/20166.506.556.256.2922,953,598
8/9/20166.556.586.416.4119,875,552
8/8/20166.516.596.466.4615,963,818
8/5/20166.356.476.296.4611,787,051
8/4/20166.246.396.186.3412,435,000
8/3/20166.156.226.066.2213,131,900
8/2/20166.216.276.036.1117,954,342
8/1/20166.416.466.316.3715,952,613
7/29/20166.456.556.316.5230,622,726
7/28/20166.126.175.986.1531,895,005
7/27/20166.136.175.856.0223,922,402
7/26/20165.756.095.756.0823,555,855
7/25/20165.795.825.695.739,292,282
7/22/20165.635.725.575.7110,742,197
7/21/20165.575.665.505.5410,573,918
7/20/20165.405.505.335.4317,057,972
7/19/20165.595.625.425.458,621,324
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center