ArcelorMittal Historical Stock Prices

MT 
$10.77
*  
0.08
0.75%
Get MT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.75  10.95  10.67  10.77 4,579,669
05/01/2015 10.76 10.95 10.67 10.77 4,580,069
04/30/2015 10.63 10.75 10.5897 10.69 9,658,076
04/29/2015 10.74 10.78 10.615 10.67 8,696,858
04/28/2015 10.99 11.05 10.92 11.01 9,695,742
04/27/2015 10.71 10.83 10.675 10.71 8,156,141
04/24/2015 10.36 10.52 10.32 10.49 11,439,630
04/23/2015 9.68 10.13 9.65 10.08 12,511,100
04/22/2015 9.59 9.67 9.54 9.63 6,285,757
04/21/2015 9.5 9.56 9.4 9.41 9,253,444
04/20/2015 9.59 9.7 9.58 9.63 4,166,459
04/17/2015 9.52 9.67 9.49 9.59 11,329,450
04/16/2015 10.045 10.11 9.86 9.92 8,356,172
04/15/2015 10.08 10.23 9.99 10.19 10,090,100
04/14/2015 9.68 9.95 9.66 9.93 11,705,170
04/13/2015 9.5 9.53 9.365 9.39 4,705,938
04/10/2015 9.58 9.66 9.55 9.59 4,769,723
04/09/2015 9.54 9.635 9.48 9.58 7,748,491
04/08/2015 9.83 9.86 9.65 9.7 5,660,058
04/07/2015 9.78 9.89 9.75 9.8 5,122,668
04/06/2015 9.52 9.73 9.5 9.65 4,103,200
04/02/2015 9.39 9.52 9.36 9.48 3,698,923
04/01/2015 9.36 9.41 9.26 9.39 6,202,737
03/31/2015 9.56 9.57 9.4 9.42 5,771,966
03/30/2015 9.64 9.75 9.58 9.69 7,735,129
03/27/2015 9.7 9.72 9.545 9.65 9,099,056
03/26/2015 10.18 10.27 9.98 10 6,517,791
03/25/2015 10.29 10.44 10.255 10.28 8,523,621
03/24/2015 10.19 10.2 10.1 10.17 5,963,212
03/23/2015 10.09 10.22 9.975 10.19 10,650,400
03/20/2015 10.16 10.17 10.05 10.08 10,564,220
03/19/2015 10.05 10.06 9.81 9.82 9,207,352
03/18/2015 9.87 10.36 9.84 10.31 6,926,079
03/17/2015 10.18 10.18 10.055 10.14 5,427,271
03/16/2015 10.29 10.3 10.17 10.22 3,150,328
03/13/2015 10.28 10.28 10.05 10.16 4,588,820
03/12/2015 10.5 10.52 10.36 10.43 14,513,300
03/11/2015 10.34 10.47 10.28 10.43 3,740,492
03/10/2015 10.56 10.64 10.44 10.5 4,653,227
03/09/2015 10.82 10.94 10.68 10.88 4,389,719
03/06/2015 10.84 10.92 10.66 10.68 6,331,551
03/05/2015 10.72 10.78 10.59 10.75 5,041,331
03/04/2015 10.64 10.72 10.53 10.66 10,018,560
03/03/2015 10.8 10.94 10.72 10.78 5,140,190
03/02/2015 10.91 10.91 10.695 10.81 4,435,398
02/27/2015 10.97 11.04 10.92 10.94 2,451,645
02/26/2015 11.07 11.09 10.93 10.94 5,135,809
02/25/2015 10.94 11.05 10.88 11 6,405,213
02/24/2015 10.97 11.11 10.94 11.07 4,664,966
02/23/2015 10.89 10.92 10.79 10.86 3,497,496
02/20/2015 10.93 11.15 10.92 11.09 5,299,466
02/19/2015 10.99 11.1 10.83 11.03 5,832,543
02/18/2015 11.15 11.35 11.105 11.24 6,905,254
02/17/2015 11.09 11.185 10.89 11.12 10,208,280
02/13/2015 10.73 11.31 10.73 11.2 11,184,410
02/12/2015 10.32 10.58 10.31 10.46 7,841,354
02/11/2015 10.05 10.06 9.84 9.98 7,314,252
02/10/2015 10.13 10.13 9.99 10.08 3,187,994
02/09/2015 9.97 10.2901 9.96 10.2 6,446,242
02/06/2015 10.01 10.1 9.9 9.92 5,844,784
02/05/2015 9.99 10.2 9.95 10.14 5,512,402
02/04/2015 9.9 10 9.82 9.85 9,302,983
02/03/2015 10.11 10.41 10.1 10.33 7,876,502
02/02/2015 9.68 9.771 9.59 9.74 5,062,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?