$12.62 +0.13 (%) ArcelorMittal NY Registered Shs - NYSE

Nov. 24, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center