ArcelorMittal NY Registered Shs  $14.82

down -0.21


19/9/2014 04:00 PM  |  NYSE : MT  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MT historical data

Date Open High Low Close Volume
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
9/4/201414.5714.6714.4414.503,844,610
9/3/201414.7114.7814.6214.673,982,874
9/2/201414.4214.4614.2714.313,908,439
8/29/201414.5514.6114.4214.563,219,727
8/28/201414.4714.4814.3314.373,581,915
8/27/201414.7714.8014.6914.722,886,973
8/26/201414.5914.7914.5914.696,831,012
8/25/201414.0314.0914.0014.021,237,697
8/22/201414.0414.0513.9013.973,226,214
8/21/201414.1314.1514.0714.102,529,979
8/20/201414.0514.2014.0414.113,108,218
8/19/201414.2614.2814.1714.192,457,121
8/18/201414.0014.1513.9314.083,297,812
8/15/201413.9313.9713.6613.764,003,874
8/14/201413.8913.9213.8313.852,989,206
8/13/201413.8813.9213.8113.892,852,461
8/12/201413.7613.8613.6913.823,426,282
8/11/201413.9414.0313.8413.864,324,378
8/8/201413.8613.9713.7913.953,950,679
8/7/201414.0714.1213.8213.905,128,563
8/6/201413.9314.1913.9214.085,669,069
8/5/201414.2014.2514.0514.125,620,527
8/4/201414.4614.5814.3814.504,995,106
8/1/201414.4614.7214.1914.3119,257,222
7/31/201415.2515.3915.1115.218,014,846
7/30/201415.4015.6915.4015.579,651,775
7/29/201415.2315.3815.1915.232,451,943
7/28/201415.0915.2114.9715.162,926,952
7/25/201415.1415.2215.0415.142,383,017
7/24/201415.1515.1715.0315.093,041,510
7/23/201414.9615.0014.8914.933,020,598
7/22/201415.1215.1615.0415.061,937,089
7/21/201414.8915.0414.8914.993,103,827
7/18/201414.8315.0614.8214.994,534,756
7/17/201415.0315.1714.8914.943,773,897
7/16/201415.1615.2415.1115.214,569,875
7/15/201414.9214.9914.7714.903,485,347
7/14/201414.8314.9414.7814.894,830,149
7/11/201414.5114.6114.4314.604,107,358
7/10/201414.4914.6514.4814.567,361,565
7/9/201414.8014.9214.7714.918,378,624
7/8/201414.9114.9914.8614.945,043,772
7/7/201414.9615.1114.9615.086,311,064
7/3/201415.3315.4515.3115.344,635,739
7/2/201414.8915.2714.8915.236,969,210
7/1/201414.9315.0514.8814.886,403,931
6/30/201414.8114.9514.7714.933,616,387
6/27/201414.7414.8614.7314.817,002,177
6/26/201414.8914.9414.7714.905,692,839
6/25/201414.7814.9814.7814.953,529,844
6/24/201415.2015.2415.0315.042,904,383
6/23/201415.1415.2315.1015.143,213,314
6/20/201415.0415.1415.0115.042,456,649
6/19/201415.2215.2815.1115.213,659,331
6/18/201415.0115.3114.9915.263,869,982
6/17/201414.8015.0914.7615.085,958,401
6/16/201414.8814.9314.8114.935,171,427
6/13/201414.9815.0814.9215.033,118,598
6/12/201415.1715.2115.0615.083,338,675
6/11/201415.2015.3815.2015.365,505,193
6/10/201415.3815.3915.2215.273,951,312
6/9/201415.4715.5115.3715.413,730,385
6/6/201415.4015.4115.2515.362,307,734
6/5/201415.0615.2615.0015.214,460,028
6/4/201414.9715.1114.9415.014,685,674
6/3/201415.1115.1215.0315.083,505,161
6/2/201415.1415.2215.0915.154,915,038
5/30/201415.2615.2815.1015.156,591,553
5/29/201415.5315.5415.4115.483,785,810
5/28/201415.4415.4415.3215.392,908,717
5/27/201415.6015.6115.4215.503,995,059
5/23/201415.3015.4115.2915.333,189,639
5/22/201415.3615.4015.1615.227,101,789
5/21/201415.3915.4715.3615.463,209,270
5/20/201415.7415.7615.4415.526,990,149
5/19/201415.9015.9015.6715.7912,892,042
5/16/201415.9115.9715.8615.953,896,308
5/15/201416.2116.2315.9716.074,341,511
5/14/201416.1816.4516.1716.294,237,306
5/13/201416.1516.1916.0616.083,708,142
5/12/201415.8515.9515.7915.925,321,929
5/9/201416.0416.0815.6315.736,995,519
5/8/201416.4016.6016.2816.357,445,180
5/7/201416.1916.2516.0816.144,335,448
5/6/201416.1216.3416.0616.152,864,407
5/5/201416.0516.1616.0016.063,357,631
5/2/201416.2016.3316.1816.244,571,819
5/1/201416.2116.3516.1816.221,691,276
4/30/201416.1816.2816.1116.253,669,972
Trading Center