$3.10 -0.13 (%) ArcelorMittal NY Registered Shs - NYSE

Feb. 10, 2016 | 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
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
2/4/20163.894.163.894.1316,377,781
2/3/20163.633.783.493.767,749,719
2/2/20163.513.533.453.495,891,388
2/1/20163.683.783.603.736,404,595
1/29/20164.013.863.703.829,202,589
1/28/20164.124.153.914.0111,840,996
1/27/20163.823.943.743.809,239,140
1/26/20163.713.953.653.9413,509,050
1/25/20163.603.653.523.5410,431,296
1/22/20163.693.773.483.5714,284,113
1/21/20163.433.673.413.5510,893,009
1/20/20163.343.513.253.4115,126,824
1/19/20163.663.673.493.5410,116,133
1/15/20163.313.403.293.397,225,352
1/14/20163.383.663.313.6211,710,347
1/13/20163.523.533.273.289,523,917
1/12/20163.663.673.393.4616,463,990
1/11/20163.753.763.523.5422,236,555
1/8/20163.783.813.443.4422,583,621
1/7/20163.713.823.653.7312,817,064
1/6/20163.954.013.893.915,164,756
1/5/20164.234.274.124.265,087,448
1/4/20164.054.103.984.047,507,728
12/31/20154.244.274.184.222,478,112
12/30/20154.314.354.254.307,540,524
12/29/20154.284.304.154.206,383,154
12/28/20154.404.464.264.317,960,178
12/24/20154.504.624.504.612,352,764
12/23/20154.584.724.364.5314,237,479
12/22/20153.994.193.974.168,730,421
12/21/20153.913.963.843.884,107,055
12/18/20153.803.883.773.855,311,053
12/17/20153.893.903.713.7310,485,220
12/16/20153.863.943.813.907,125,669
12/15/20153.853.943.853.905,736,543
12/14/20153.813.863.723.7412,974,937
12/11/20153.994.023.913.9315,142,128
12/10/20154.024.244.004.1713,674,249
12/9/20153.954.173.944.0117,975,823
12/8/20153.913.983.873.9319,047,337
12/7/20154.154.194.124.1710,451,357
12/4/20154.354.394.294.3713,079,688
12/3/20154.544.554.364.393,432,931
12/2/20154.474.534.394.4216,879,113
12/1/20154.844.914.824.897,093,865
11/30/20154.854.904.804.864,196,444
11/27/20154.874.884.774.773,927,355
11/25/20154.654.804.624.749,050,247
11/24/20154.824.944.804.927,760,162
11/23/20154.884.924.784.818,468,190
11/20/20155.335.335.045.056,765,698
11/19/20155.175.315.165.266,745,318
11/18/20155.085.175.025.148,246,739
11/17/20154.914.924.754.8514,369,803
11/16/20154.894.954.764.888,460,406
11/13/20154.884.954.794.849,099,414
11/12/20154.985.064.794.8418,277,839
11/11/20155.425.425.195.2815,129,795
11/10/20155.315.315.155.2312,726,848
11/9/20155.515.595.345.386,795,676
11/6/20155.295.475.225.4311,559,173
11/5/20155.505.535.365.4610,472,198
11/4/20155.825.845.595.648,439,080
11/3/20155.936.125.765.8716,831,087
11/2/20155.655.885.645.844,992,044
10/30/20155.515.655.485.615,102,986
10/29/20155.455.545.415.457,963,507
10/28/20155.485.825.475.7110,056,853
10/27/20155.605.695.545.5910,576,456
10/26/20156.046.055.795.805,714,172
10/23/20156.036.065.926.0110,807,683
10/22/20155.836.045.835.989,832,546
10/21/20155.965.975.825.897,316,475
10/20/20155.916.055.915.938,421,865
10/19/20156.276.306.106.138,740,225
10/16/20156.466.486.336.395,502,981
10/15/20156.396.536.396.497,574,721
10/14/20156.516.586.426.515,182,473
10/13/20156.256.486.216.365,560,114
10/12/20156.716.716.396.458,481,911
10/9/20156.806.946.656.7119,724,435
10/8/20156.286.406.216.389,281,212
10/7/20156.506.616.166.2521,038,024
10/6/20155.735.875.725.819,119,161
10/5/20155.675.825.665.808,784,118
10/2/20155.145.475.115.4510,145,777
10/1/20155.195.224.965.047,861,769
9/30/20155.215.275.115.1517,325,034
9/29/20155.315.325.235.286,162,284
9/28/20155.295.305.165.197,020,726
9/25/20155.825.845.545.5810,301,821
9/24/20155.735.935.725.8611,250,042
9/23/20156.116.135.825.848,254,310
9/22/20156.116.206.016.078,319,774
9/21/20156.616.646.416.4211,986,068
9/18/20156.766.816.646.667,986,341
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center