ArcelorMittal NY Registered Shs  $16.28

up +0.07


17/4/2014 06:40 PM  |  NYSE : MT  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MT historical data

Date Open High Low Close Volume
4/16/201416.1716.3016.1016.212,938,180
4/15/201416.1916.2615.8216.125,205,690
4/14/201416.4116.6416.4016.525,172,680
4/11/201416.4316.5216.3016.455,994,450
4/10/201416.6716.7216.3916.445,866,930
4/9/201416.6616.8016.5216.693,980,970
4/8/201416.2716.6416.2616.515,908,380
4/7/201416.2116.3116.0316.144,716,170
4/4/201416.2516.4316.1116.166,486,280
4/3/201416.0416.1115.8516.036,442,720
4/2/201415.9516.0815.8216.035,943,210
4/1/201416.3716.3816.1816.322,836,670
3/31/201416.1616.2816.0616.154,385,630
3/28/201415.9416.0115.7615.822,840,480
3/27/201415.6215.8315.5915.754,515,790
3/26/201415.8915.9415.6715.707,545,180
3/25/201415.5515.8315.5215.728,357,980
3/24/201415.7015.7415.3915.644,504,820
3/21/201415.5915.7715.5815.654,937,850
3/20/201415.2215.4815.2015.415,075,640
3/19/201415.3515.5015.2115.285,286,840
3/18/201414.8815.3314.8815.306,740,360
3/17/201415.1215.2415.0115.103,147,630
3/14/201414.9415.0614.7714.873,916,390
3/13/201415.2915.3214.8114.855,227,390
3/12/201415.0915.3415.0815.244,022,290
3/11/201415.1815.4715.1715.224,358,600
3/10/201415.2215.2414.8815.148,542,640
3/7/201415.4915.5015.2515.374,689,320
3/6/201415.5915.7215.5815.663,804,570
3/5/201415.4115.5015.3715.404,367,060
3/4/201415.5615.5815.4015.524,966,580
3/3/201415.1015.2215.0715.196,682,580
2/28/201415.7115.8115.5915.665,724,620
2/27/201415.6815.8215.6215.754,135,410
2/26/201415.6815.7015.4915.619,749,340
2/25/201416.0116.0315.7215.747,996,350
2/24/201416.2516.3516.1716.172,615,290
2/21/201416.5316.6216.3916.424,722,620
2/20/201416.3816.5116.3016.454,152,440
2/19/201416.4716.6916.4116.465,476,300
2/18/201416.6016.6116.4516.483,741,560
2/14/201416.7116.8016.6616.752,957,150
2/13/201416.5016.7516.4416.753,429,240
2/12/201416.5416.7216.4916.544,397,120
2/11/201416.3916.6716.3816.636,585,040
2/10/201416.6616.6816.3116.389,960,540
2/7/201417.4717.4716.7217.2719,163,000
2/6/201416.6917.0916.6717.058,165,740
2/5/201416.5416.6216.4216.536,196,490
2/4/201416.1816.4016.1516.345,699,300
2/3/201416.5416.5916.0216.107,350,120
1/31/201416.3316.6316.3016.485,729,590
1/30/201416.6716.7616.4616.708,475,910
1/29/201416.5616.8916.5016.679,520,220
1/28/201416.8216.8716.6116.8510,206,900
1/27/201416.4716.5115.9416.1011,371,200
1/24/201416.9016.9016.2616.2813,968,400
1/23/201417.2017.2216.9017.055,728,560
1/22/201417.1417.2017.0517.147,925,390
1/21/201417.3217.3316.8516.957,950,570
1/17/201417.8117.8417.3717.375,346,870
1/16/201417.6617.7417.5117.604,949,050
1/15/201417.2517.3317.2317.292,490,070
1/14/201417.1517.2117.0617.163,729,950
1/13/201417.2117.3316.9716.995,759,560
1/10/201416.8916.9316.7716.882,954,060
1/9/201417.1217.1216.7416.787,343,230
1/8/201417.3717.4517.2417.257,762,350
1/7/201417.4017.4217.2117.254,449,140
1/6/201417.3917.4217.2517.282,671,780
1/3/201417.6217.6317.4617.472,654,060
1/2/201417.6117.6417.3417.585,466,520
12/31/201317.7117.9217.6817.843,750,760
12/30/201317.7517.8717.6617.724,125,010
12/27/201317.5717.7817.5317.753,810,740
12/26/201317.3517.4417.2917.333,214,480
12/24/201317.0317.3717.0317.321,592,300
12/23/201316.9917.1116.9217.032,847,980
12/20/201316.9416.9916.8416.843,837,100
12/19/201316.5116.8016.4416.787,677,960
12/18/201316.3716.6616.2316.544,452,840
12/17/201316.2016.3216.1216.233,569,480
12/16/201316.2716.3316.0816.206,501,120
12/13/201316.4516.5916.4016.475,385,240
12/12/201316.6016.6116.3116.354,968,850
12/11/201317.0217.0516.5516.564,968,600
12/10/201317.0217.0716.8616.942,331,190
12/9/201316.9117.0616.9017.012,511,210
12/6/201317.0017.0416.7916.854,183,700
12/5/201317.0517.0616.7816.814,238,370
12/4/201316.8217.0916.8017.073,510,980
12/3/201317.0117.0516.7816.893,919,120
12/2/201317.4917.4917.2517.295,264,250
11/29/201317.3217.4117.1017.174,006,430
11/27/201316.9517.0616.9016.962,995,890
11/26/201316.6716.7516.5816.683,170,870
11/25/201316.7916.8416.6816.742,776,130
11/22/201317.0017.0416.8616.943,883,370
11/21/201316.9116.9116.7816.873,056,120
Trading Center