$11.14 0.00 (%) ArcelorMittal NY Registered Shs - NYSE

May. 27, 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
5/27/201510.9011.1910.8511.145,692,486
5/26/201511.1911.1910.9411.016,061,062
5/22/201511.0811.2210.9911.146,264,375
5/21/201511.2211.3111.1711.193,577,882
5/20/201511.2611.3811.1811.293,992,421
5/19/201511.2311.3111.1711.184,456,269
5/18/201511.4711.5611.4311.485,651,589
5/15/201511.8511.9511.7911.8910,362,630
5/14/201511.7911.8911.5011.5917,588,794
5/13/201511.0111.1010.9510.954,718,314
5/12/201510.7411.0910.7011.027,482,687
5/11/201510.5310.6510.5310.574,053,541
5/8/201510.5610.5810.3910.535,017,377
5/7/201510.3610.3810.2210.266,308,673
5/6/201510.9510.9710.7210.818,228,928
5/5/201510.9110.9810.7910.826,326,321
5/4/201510.9010.9310.7510.815,327,620
5/1/201510.7610.9510.6710.774,580,069
4/30/201510.6310.7510.5910.699,658,076
4/29/201511.0110.7810.6210.678,696,958
4/28/201510.9911.0510.9211.019,695,742
4/27/201510.7110.8310.6810.718,156,141
4/24/201510.3610.5210.3210.4911,439,637
4/23/20159.6810.139.6510.0812,511,095
4/22/20159.599.679.549.636,285,757
4/21/20159.509.569.409.419,253,444
4/20/20159.599.709.589.634,166,459
4/17/20159.529.679.499.5911,329,450
4/16/201510.0510.119.869.928,356,172
4/15/201510.0810.239.9910.1910,092,098
4/14/20159.689.959.669.9311,706,871
4/13/20159.509.539.379.394,706,588
4/10/20159.589.669.559.594,770,723
4/9/20159.549.649.489.587,748,491
4/8/20159.839.869.659.705,660,058
4/7/20159.789.899.759.805,122,668
4/6/20159.529.739.509.654,103,200
4/2/20159.399.529.369.483,756,014
4/1/20159.369.419.269.396,202,737
3/31/20159.569.579.409.425,771,966
3/30/20159.649.759.589.697,735,129
3/27/20159.709.729.559.659,099,056
3/26/201510.1810.279.9810.006,517,791
3/25/201510.2910.4410.2610.288,523,621
3/24/201510.1910.2010.1010.175,963,212
3/23/201510.0910.229.9810.1910,650,396
3/20/201510.1610.1710.0510.0810,564,221
3/19/201510.0510.069.819.829,207,852
3/18/20159.8710.369.8410.316,926,079
3/17/201510.1810.1810.0610.145,427,271
3/16/201510.2910.3010.1710.223,150,328
3/13/201510.2810.2810.0510.164,588,820
3/12/201510.5010.5210.3610.4314,513,301
3/11/201510.3410.4710.2810.433,740,492
3/10/201510.5610.6410.4410.504,653,227
3/9/201510.8210.9410.6810.884,389,719
3/6/201510.8410.9210.6610.686,331,551
3/5/201510.7210.7810.5910.755,041,331
3/4/201510.6410.7210.5310.6610,018,556
3/3/201510.8010.9410.7210.785,140,190
3/2/201510.9110.9110.7010.814,435,398
2/27/201510.9711.0410.9210.942,524,937
2/26/201511.0711.0910.9310.945,135,809
2/25/201510.9411.0510.8811.006,405,213
2/24/201510.9711.1110.9411.074,664,966
2/23/201510.8910.9210.7910.863,497,496
2/20/201510.9311.1510.9211.095,299,466
2/19/201510.9911.1010.8311.035,832,543
2/18/201511.1511.3511.1111.246,905,254
2/17/201511.0911.1910.8911.1210,208,282
2/13/201510.7311.3110.7311.2011,184,432
2/12/201510.3210.5810.3110.467,841,554
2/11/201510.0510.069.849.987,314,252
2/10/201510.1310.139.9910.083,187,994
2/9/20159.9710.299.9610.206,446,242
2/6/201510.0110.109.909.925,844,784
2/5/20159.9910.209.9510.145,512,402
2/4/20159.9010.009.829.859,302,983
2/3/201510.1110.4110.1010.337,877,102
2/2/20159.689.779.599.745,062,460
1/30/20159.439.739.409.646,965,288
1/29/20159.539.559.369.495,667,730
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center