$9.02 +0.15 (%) ArcelorMittal NY Registered Shs - NYSE

Jul. 31, 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
7/31/20159.219.218.969.028,540,969
7/30/20158.898.918.748.879,616,664
7/29/20158.739.108.729.0811,741,027
7/28/20158.789.018.698.969,105,767
7/27/20158.578.688.488.547,945,763
7/24/20158.738.738.458.576,756,763
7/23/20158.858.898.738.828,198,863
7/22/20158.798.888.708.799,143,113
7/21/20158.909.178.899.0410,163,907
7/20/20158.898.918.808.846,090,935
7/17/20159.029.028.818.878,296,624
7/16/20159.079.098.868.947,876,904
7/15/20159.099.138.818.9013,075,268
7/14/20159.319.319.169.2210,076,566
7/13/20159.169.469.159.3811,649,599
7/10/20159.419.429.129.1610,278,140
7/9/20159.099.138.888.908,518,146
7/8/20159.019.118.878.9010,916,779
7/7/20158.829.088.609.0219,343,528
7/6/20159.259.409.159.228,045,518
7/2/20159.759.769.519.606,369,893
7/1/20159.759.779.629.645,501,591
6/30/201510.0210.049.679.727,419,558
6/29/201510.0510.179.9910.005,088,975
6/26/201510.5010.5110.3310.393,940,179
6/25/201510.4910.5410.3210.395,783,403
6/24/201510.6110.7010.5510.563,571,731
6/23/201510.4310.6910.4210.647,834,965
6/22/201510.5810.6710.5010.534,481,278
6/19/201510.4710.5310.4010.412,795,962
6/18/201510.6410.6710.4010.495,812,317
6/17/201510.7010.7110.4410.614,917,900
6/16/201510.5910.7310.5310.675,221,076
6/15/201510.6710.7910.6610.705,277,823
6/12/201510.7810.9110.7010.875,971,145
6/11/201511.0311.0610.8510.933,684,207
6/10/201511.2311.3811.1911.255,926,312
6/9/201511.1911.2110.9711.0110,065,719
6/8/201510.9110.9910.8010.873,652,524
6/5/201510.8411.1010.7610.969,684,240
6/4/201511.3011.4711.0911.1412,375,566
6/3/201511.3811.6711.3011.4011,565,268
6/2/201510.9211.2510.8911.207,695,418
6/1/201510.6510.6810.4710.586,280,004
5/29/201510.7310.7810.6210.725,287,297
5/28/201510.9510.9710.7810.953,540,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!