ArcelorMittal NY Registered Shs  $14.31

down -0.90


1/8/2014 04:01 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
8/1/201414.4614.7214.1914.3119,257,222
7/31/201415.2515.3915.1115.217,946,242
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
4/29/201416.1016.1916.0416.113,785,074
4/28/201416.1216.1715.8715.986,550,891
4/25/201416.2716.3016.0916.154,354,280
4/24/201416.4416.5816.2816.483,502,408
4/23/201416.3916.5616.3016.464,216,506
4/22/201416.3716.4116.2516.273,524,957
4/21/201416.3316.3316.0116.142,026,815
4/17/201416.2116.3616.1816.283,562,402
4/16/201416.1716.3016.1016.212,938,179
4/15/201416.1916.2615.8216.125,205,688
4/14/201416.4116.6416.4016.525,172,676
4/11/201416.4316.5216.3016.455,994,451
4/10/201416.6716.7216.3916.445,866,931
4/9/201416.6616.8016.5216.693,980,967
4/8/201416.2716.6416.2616.515,908,384
4/7/201416.2116.3116.0316.144,716,167
4/4/201416.2516.4316.1116.166,486,283
4/3/201416.0416.1115.8516.036,442,718
4/2/201415.9516.0815.8216.035,943,208
4/1/201416.3716.3816.1816.322,836,673
3/31/201416.1616.2816.0616.154,385,631
3/28/201415.9416.0115.7615.822,840,480
3/27/201415.6215.8315.5915.754,515,789
3/26/201415.8915.9415.6715.707,545,184
3/25/201415.5515.8315.5215.728,357,978
3/24/201415.7015.7415.3915.644,504,825
3/21/201415.5915.7715.5815.654,937,849
3/20/201415.2215.4815.2015.415,075,637
3/19/201415.3515.5015.2115.285,286,840
3/18/201414.8815.3314.8815.306,740,355
3/17/201415.1215.2415.0115.103,147,629
3/14/201414.9415.0614.7714.873,916,386
3/13/201415.2915.3214.8114.855,227,393
3/12/201415.0915.3415.0815.244,022,294
Trading Center