MT

Arcelor Mittal Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcelor Mittal New MT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.32 3.01% 10.94 10.88 11.29 11.16 10.62 20:00:00
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1511.2910.0310.598,357,3900.797.78%
1 Month11.2912.559.9210.816,946,595-0.35-3.1%
3 Months10.3712.557.589.996,536,0240.575.5%
6 Months17.9418.336.4711.175,151,067-7.00-39.02%
1 Year17.7218.896.4712.744,067,925-6.78-38.26%
3 Years23.2937.506.4721.603,576,694-12.35-53.03%
5 Years29.2537.506.4720.027,762,061-18.31-62.6%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 10.94 0.32 3.01% 11.16 11.29 10.88 4,306,809
Jul 01 2020 10.62 -0.11 -1.03% 10.70 10.87 10.46 5,984,227
Jun 30 2020 10.73 0.16 1.51% 10.25 10.82 10.21 18,076,513
Jun 29 2020 10.57 0.41 4.04% 10.45 10.61 10.24 6,560,768
Jun 26 2020 10.16 -0.47 -4.42% 10.37 10.46 10.07 6,154,736
Jun 25 2020 10.63 0.51 5.04% 10.15 10.63 10.03 5,010,706
Jun 24 2020 10.12 -0.73 -6.73% 10.56 10.77 10.0401 6,392,407
Jun 23 2020 10.85 0.31 2.94% 11.04 11.16 10.83 6,208,916
Jun 22 2020 10.54 0.33 3.23% 10.45 10.74 10.315 5,539,502
Jun 19 2020 10.21 -0.36 -3.41% 10.75 10.82 10.20 6,061,348
Jun 18 2020 10.57 -0.34 -3.12% 10.50 11.04 10.46 6,643,554
Jun 17 2020 10.91 -0.35 -3.11% 11.40 11.52 10.91 3,863,494
Jun 16 2020 11.26 0.41 3.78% 11.31 11.48 10.96 5,955,630
Jun 15 2020 10.85 0.02 0.18% 10.35 10.925 10.275 4,565,925
Jun 12 2020 10.83 0.86 8.63% 10.87 11.045 10.55 7,719,495
Jun 11 2020 9.97 -1.04 -9.45% 10.59 10.86 9.92 7,063,665
Jun 10 2020 11.01 -0.31 -2.74% 11.21 11.52 10.89 7,038,535
Jun 09 2020 11.32 -0.65 -5.43% 11.51 11.65 10.92 6,297,859
Jun 08 2020 11.97 0.39 3.37% 12.36 12.55 11.615 6,616,974
Jun 05 2020 11.58 0.33 2.93% 11.85 11.94 11.47 10,000,007
Jun 04 2020 11.25 0.19 1.72% 11.29 11.54 10.90 6,404,746
Jun 03 2020 11.06 0.48 4.54% 11.07 11.28 10.86 6,165,872
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.