$6.08 -0.13 (%) ArcelorMittal NY Registered Shs - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/20166.266.446.026.0824,770,777
8/25/20166.156.276.146.219,522,608
8/24/20166.326.336.146.1416,636,777
8/23/20166.406.486.336.3312,478,692
8/22/20166.296.346.246.306,998,800
8/19/20166.436.476.346.3612,196,305
8/18/20166.446.586.346.5517,312,393
8/17/20166.326.366.236.3411,804,805
8/16/20166.486.566.396.4016,881,308
8/15/20166.166.326.156.289,964,967
8/12/20166.316.345.986.0228,413,720
8/11/20166.386.406.206.3124,559,511
8/10/20166.506.556.256.2922,953,598
8/9/20166.556.586.416.4119,875,552
8/8/20166.516.596.466.4615,963,818
8/5/20166.356.476.296.4611,787,051
8/4/20166.246.396.186.3412,435,000
8/3/20166.156.226.066.2213,131,900
8/2/20166.216.276.036.1117,954,342
8/1/20166.416.466.316.3715,952,613
7/29/20166.456.556.316.5230,622,726
7/28/20166.126.175.986.1531,895,005
7/27/20166.136.175.856.0223,922,402
7/26/20165.756.095.756.0823,555,855
7/25/20165.795.825.695.739,292,282
7/22/20165.635.725.575.7110,742,197
7/21/20165.575.665.505.5410,573,918
7/20/20165.405.505.335.4317,057,972
7/19/20165.595.625.425.458,621,324
7/18/20165.705.795.595.7810,896,256
7/15/20165.665.715.605.648,544,956
7/14/20165.765.785.665.7111,865,908
7/13/20165.805.825.475.6025,584,750
7/12/20165.545.665.545.6232,972,350
7/11/20165.185.305.155.2719,793,342
7/8/20164.854.994.804.9911,103,663
7/7/20164.754.814.604.667,390,395
7/6/20164.554.694.514.697,416,604
7/5/20164.894.914.684.728,025,457
7/1/20164.804.944.774.8612,720,245
6/30/20164.554.664.504.6617,752,488
6/29/20164.584.644.534.5412,279,612
6/28/20164.364.504.354.5026,208,232
6/27/20164.504.544.184.3820,191,040
6/24/20164.574.744.484.5327,249,797
6/23/20165.405.445.275.3817,798,544
6/22/20165.155.165.015.069,879,355
6/21/20165.295.305.055.0916,784,518
6/20/20165.325.415.265.299,356,668
6/17/20165.155.285.075.0821,430,418
6/16/20164.985.054.845.028,637,322
6/15/20164.995.174.995.0217,676,287
6/14/20165.045.114.834.9016,175,409
6/13/20165.045.225.035.1210,887,925
6/10/20165.345.395.235.2913,263,004
6/9/20165.435.465.315.4112,546,397
6/8/20165.545.635.515.6220,948,728
6/7/20165.385.445.305.3719,764,723
6/6/20165.305.415.295.3916,033,674
6/3/20165.215.275.165.2618,927,925
6/2/20164.975.094.935.0914,052,228
6/1/20164.774.864.714.8512,568,918
5/31/20164.884.994.834.8616,578,879
5/27/20164.874.874.674.7212,294,818
5/26/20164.975.014.804.8721,790,270
5/25/20164.434.554.414.538,004,775
5/24/20164.414.444.354.3514,154,714
5/23/20164.274.374.254.3317,944,662
5/20/20164.524.574.374.4013,734,798
5/19/20164.424.514.334.4919,179,651
5/18/20164.694.804.454.5216,351,720
5/17/20164.684.834.594.7515,606,500
5/16/20164.714.874.674.6912,695,083
5/13/20164.664.694.544.5918,584,707
5/12/20164.944.974.654.7319,022,755
5/11/20164.925.074.894.9311,783,646
5/10/20164.785.024.714.9521,797,466
5/9/20165.005.004.614.7635,454,583
5/6/20165.175.445.175.2623,761,375
5/5/20165.335.465.225.3118,231,682
5/4/20165.405.605.385.4816,248,346
5/3/20165.475.485.265.4215,767,364
5/2/20165.625.735.455.7318,600,888
4/29/20165.755.945.575.6315,106,173
4/28/20165.605.875.585.6314,091,435
4/27/20165.325.575.325.5318,436,428
4/26/20165.575.615.345.5917,715,492
4/25/20165.605.635.365.4114,268,434
4/22/20165.655.835.635.6820,317,189
4/21/20165.996.015.695.7226,773,700
4/20/20166.086.145.936.0216,516,450
4/19/20165.805.995.745.8727,647,918
4/18/20165.505.785.485.6921,859,419
4/15/20165.555.665.505.5814,492,182
4/14/20165.595.855.395.7625,131,833
4/13/20165.535.705.505.5339,040,382
4/12/20165.145.274.985.1925,020,418
4/11/20164.845.104.825.0322,912,267
4/8/20164.594.694.554.6712,277,344
4/7/20164.514.604.494.4911,731,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center