MT

Arcelor Mittal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.50 -1.7% 28.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.45 28.895 29.62 29.14 29.41
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.7330.2728.2529.533,399,555-0.82-2.76%
1 Month25.4930.4625.010128.995,217,5023.4213.42%
3 Months22.2230.4621.2426.055,708,2066.6930.11%
6 Months14.6830.4613.4023.444,818,89514.2396.93%
1 Year9.3330.467.5816.915,029,63619.58209.86%
3 Years34.6236.5156.4718.753,693,616-5.71-16.49%
5 Years16.9537.506.4720.856,773,34111.9670.56%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 29.14 -0.27 -0.92% 29.45 29.62 28.895 3,677,490
Apr 21 2021 29.41 0.69 2.4% 28.56 29.475 28.25 3,797,898
Apr 20 2021 28.72 -1.15 -3.85% 29.55 29.59 28.47 3,300,190
Apr 19 2021 29.87 -0.24 -0.8% 29.87 30.25 29.617 2,932,639
Apr 16 2021 30.11 0.57 1.93% 30.02 30.27 29.79 3,670,187
Apr 15 2021 29.54 -0.11 -0.37% 29.73 29.755 29.23 3,296,860
Apr 14 2021 29.65 0.75 2.6% 29.21 30.03 29.21 5,063,007
Apr 13 2021 28.90 -0.05 -0.17% 29.24 29.24 28.67 3,500,098
Apr 12 2021 28.95 -0.02 -0.07% 29.38 29.42 28.725 3,545,223
Apr 09 2021 28.97 -0.37 -1.26% 28.86 29.23 28.82 3,408,629
Apr 08 2021 29.34 -0.07 -0.24% 29.04 29.38 28.72 3,785,196
Apr 07 2021 29.41 0.25 0.86% 28.99 29.55 28.97 3,186,970
Apr 06 2021 29.16 -1.13 -3.73% 29.40 29.81 28.95 8,628,027
Apr 05 2021 30.29 0.94 3.2% 29.75 30.46 29.61 5,119,366
Apr 01 2021 29.35 0.18 0.62% 29.52 29.55 28.67 4,982,373
Mar 31 2021 29.17 0.17 0.59% 29.13 29.62 28.85 9,168,975
Mar 30 2021 29.00 0.94 3.35% 28.16 29.06 28.11 5,754,522
Mar 29 2021 28.06 -0.81 -2.81% 28.21 28.70 27.85 6,921,675
Mar 26 2021 28.87 2.66 10.15% 26.87 28.88 26.87 12,517,849
Mar 25 2021 26.21 0.01 0.04% 25.49 26.24 25.0101 6,552,863
Mar 24 2021 26.20 1.04 4.13% 25.90 26.96 25.76 7,759,872
Mar 23 2021 25.16 -1.86 -6.88% 26.38 26.485 25.12 8,390,560
See More Historical Prices »


Your Recent History
NYSE
MT
Arcelor Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.