$9.41 -0.19 (%) ArcelorMittal NY Registered Shs - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MT historical data

Date Open High Low Close Volume
1/28/20159.739.739.389.417,828,910
1/27/20159.519.669.449.607,211,915
1/26/20159.389.859.359.667,250,067
1/23/20159.469.479.279.288,812,718
1/22/201510.1810.209.9310.094,800,774
1/21/20159.9210.139.9010.125,235,984
1/20/20159.8910.049.7910.029,316,505
1/16/20159.569.779.509.755,984,969
1/15/20159.569.589.379.468,244,867
1/14/20159.479.509.219.4511,807,134
1/13/201510.0210.089.749.855,543,977
1/12/201510.1510.179.9610.066,825,301
1/9/201510.4010.4410.2510.354,440,801
1/8/201510.4810.6210.3810.528,068,108
1/7/201510.3010.3610.1710.276,422,507
1/6/201510.4810.5610.1810.2812,094,656
1/5/201510.5310.5610.3210.346,949,937
1/2/201510.9511.0310.7910.845,695,366
12/31/201411.0611.1810.9811.034,096,634
12/30/201411.1611.2211.0811.122,769,451
12/29/201411.1311.2311.1111.172,883,570
12/26/201411.0911.3411.0711.202,037,775
12/24/201411.1511.1911.0211.081,672,862
12/23/201411.1411.3011.1111.173,452,893
12/22/201411.2411.3211.0011.055,844,945
12/19/201411.1511.4511.1511.414,802,186
12/18/201411.1811.2911.1211.294,602,496
12/17/201410.7511.0410.7110.967,299,859
12/16/201410.6810.9810.5910.6911,088,117
12/15/201410.9911.0410.5510.577,401,990
12/12/201411.2011.2110.8510.888,239,448
12/11/201411.2711.3911.1711.204,443,676
12/10/201411.6611.6611.3311.434,659,715
12/9/201411.7011.9911.6711.825,778,145
12/8/201412.0612.0611.8111.854,634,454
12/5/201412.1512.3112.0512.153,682,591
12/4/201412.1712.2312.0312.134,390,709
12/3/201412.1812.3512.1412.254,369,910
12/2/201412.2612.2812.1012.124,309,062
12/1/201412.1712.2512.0612.154,717,742
11/28/201412.4412.4512.2112.252,788,875
11/26/201412.5812.6612.4312.494,146,424
11/25/201412.4812.5912.4412.533,139,898
11/24/201412.6812.6812.5012.593,400,891
11/21/201412.4712.5912.4112.496,064,168
11/20/201411.9112.0811.8912.076,630,640
11/19/201412.4112.4112.2112.264,495,160
11/18/201412.5112.5512.3012.458,433,456
11/17/201412.3512.3612.1412.306,640,750
11/14/201412.0312.3312.0212.254,494,357
11/13/201412.0312.2111.9512.055,737,473
11/12/201411.9612.0911.9412.037,174,178
11/11/201412.0412.2112.0012.184,270,089
11/10/201412.3612.4512.2312.255,872,278
11/7/201412.4512.6712.3712.596,147,491
11/6/201412.4212.4712.2412.386,636,546
11/5/201412.2912.4212.1312.3710,301,020
11/4/201412.5212.5412.2212.379,809,670
11/3/201413.0213.0912.8212.855,672,463
10/31/201413.0113.2312.9313.163,383,452
10/30/201412.6512.9212.5612.864,958,420
10/29/201413.2913.3212.8612.965,023,651
10/28/201412.8913.1312.8813.104,750,418
10/27/201412.5212.7012.3912.595,640,991
10/24/201412.9412.9912.8212.943,089,476
10/23/201412.7412.9512.6912.814,820,091
10/22/201412.7512.8112.5712.624,883,325
10/21/201412.8213.0612.8213.008,063,228
10/20/201412.2412.4512.1912.454,543,743
10/17/201412.5012.6212.3712.407,203,318
10/16/201411.9012.4411.8812.317,339,059
10/15/201412.1312.3911.9412.368,130,383
10/14/201412.6312.9112.5212.5610,540,346
10/13/201412.5412.7112.3012.3413,687,403
10/10/201412.2812.3912.0012.0210,026,250
10/9/201412.7812.7912.2912.397,052,100
10/8/201412.7912.8912.4512.8717,037,083
10/7/201412.9313.0012.7912.808,498,490
10/6/201412.9613.1312.8012.938,465,614
10/3/201412.9012.9012.6712.697,036,119
10/2/201413.2213.2312.7313.0514,627,267
10/1/201413.5013.5313.0813.1411,805,924
9/30/201413.6813.8113.6013.696,764,934
9/29/201413.7913.8513.6913.764,610,221
9/26/201414.0014.0313.9013.975,104,109
9/25/201414.1614.1613.9114.018,782,429
9/24/201414.3814.4114.2014.239,231,436
9/23/201414.4714.6114.3414.366,885,045
9/22/201414.6914.7014.3414.457,170,312
9/19/201414.8814.9814.7614.825,629,267
9/18/201415.0215.1914.9915.0310,318,898
9/17/201414.8315.0514.7814.819,360,069
9/16/201414.2214.6014.1914.504,961,001
9/15/201414.2714.3014.2114.304,300,220
9/12/201414.3514.3814.2114.295,315,588
9/11/201414.3914.5614.3714.475,846,979
9/10/201414.5214.5914.4714.593,973,076
9/9/201414.8014.8014.5814.674,622,305
9/8/201414.8214.8314.5514.634,853,033
9/5/201414.5414.5714.4314.542,474,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center