ArcelorMittal Historical Stock Prices

MT 
$10.81
*  
0.04
0.37%
Get MT Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-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  10.89  10.93  10.75  10.81 5,327,090
05/04/2015 10.9 10.93 10.75 10.81 5,327,620
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
01/30/2015 9.43 9.725 9.4 9.64 6,965,288
01/29/2015 9.53 9.55 9.36 9.49 5,667,730
01/28/2015 9.73 9.73 9.38 9.41 7,828,410
01/27/2015 9.51 9.66 9.4425 9.6 7,210,155
01/26/2015 9.38 9.85 9.35 9.66 7,250,067
01/23/2015 9.46 9.47 9.27 9.28 8,812,718
01/22/2015 10.18 10.2 9.93 10.09 4,800,774
01/21/2015 9.92 10.13 9.9 10.12 5,235,984
01/20/2015 9.89 10.04 9.79 10.02 9,316,217
01/16/2015 9.56 9.77 9.5 9.75 5,984,969
01/15/2015 9.56 9.58 9.365 9.46 8,244,867
01/14/2015 9.47 9.5 9.21 9.45 11,806,030
01/13/2015 10.02 10.08 9.74 9.85 5,543,977
01/12/2015 10.15 10.17 9.96 10.06 6,825,301
01/09/2015 10.4 10.44 10.25 10.35 4,440,801
01/08/2015 10.48 10.62 10.3797 10.52 8,068,108
01/07/2015 10.3 10.36 10.17 10.27 6,422,507
01/06/2015 10.48 10.5599 10.18 10.28 12,094,660
01/05/2015 10.53 10.56 10.32 10.34 6,949,937
01/02/2015 10.95 11.03 10.79 10.84 5,695,366
12/31/2014 11.06 11.18 10.98 11.03 4,096,634
12/30/2014 11.16 11.22 11.08 11.12 2,769,451
12/29/2014 11.13 11.23 11.11 11.17 2,883,570
12/26/2014 11.09 11.34 11.07 11.2 2,037,775
12/24/2014 11.15 11.19 11.02 11.08 1,672,862
12/23/2014 11.14 11.3 11.11 11.17 3,386,888
12/22/2014 11.24 11.32 11 11.05 5,844,945
12/19/2014 11.15 11.45 11.145 11.41 4,802,186
12/18/2014 11.18 11.29 11.12 11.29 4,602,496
12/17/2014 10.75 11.04 10.71 10.96 7,298,859
12/16/2014 10.68 10.98 10.59 10.69 10,792,490
12/15/2014 10.985 11.04 10.55 10.57 7,391,040
12/12/2014 11.2 11.21 10.85 10.88 8,238,698
12/11/2014 11.27 11.39 11.17 11.2 4,442,576
12/10/2014 11.66 11.66 11.33 11.43 4,659,715
12/09/2014 11.7 11.99 11.67 11.82 5,778,145
12/08/2014 12.06 12.06 11.81 11.85 4,634,454
12/05/2014 12.15 12.31 12.05 12.15 3,682,591
12/04/2014 12.17 12.23 12.03 12.13 4,390,709
12/03/2014 12.175 12.35 12.14 12.25 4,369,910
12/02/2014 12.26 12.28 12.1 12.12 4,309,062
12/01/2014 12.17 12.25 12.06 12.15 4,717,742
11/28/2014 12.44 12.45 12.21 12.25 2,788,875
11/26/2014 12.58 12.6599 12.43 12.49 4,146,424
11/25/2014 12.48 12.5849 12.44 12.53 3,139,848
11/24/2014 12.68 12.68 12.5 12.59 3,400,891
11/21/2014 12.47 12.59 12.41 12.49 6,064,168
11/20/2014 11.91 12.08 11.89 12.07 6,630,640
11/19/2014 12.41 12.41 12.21 12.26 4,495,035
11/18/2014 12.51 12.545 12.3 12.45 8,433,456
11/17/2014 12.35 12.36 12.14 12.3 6,640,750
11/14/2014 12.03 12.33 12.02 12.25 4,494,357
11/13/2014 12.03 12.21 11.945 12.05 5,737,473
11/12/2014 11.96 12.09 11.94 12.03 7,174,178
11/11/2014 12.04 12.21 12 12.18 4,270,089
11/10/2014 12.36 12.45 12.23 12.25 5,872,278
11/07/2014 12.45 12.67 12.37 12.59 6,147,491
11/06/2014 12.42 12.47 12.24 12.38 6,635,546
11/05/2014 12.29 12.42 12.13 12.37 10,301,020
11/04/2014 12.52 12.54 12.22 12.37 9,809,670
11/03/2014 13.02 13.09 12.82 12.85 5,672,463
10/31/2014 13.01 13.23 12.93 13.16 3,383,402
10/30/2014 12.65 12.92 12.56 12.86 4,958,420
10/29/2014 13.29 13.315 12.86 12.96 5,023,651
10/28/2014 12.89 13.13 12.88 13.1 4,745,068
10/27/2014 12.52 12.7 12.39 12.59 5,640,991
10/24/2014 12.94 12.99 12.82 12.94 3,089,476
10/23/2014 12.735 12.95 12.69 12.81 4,820,091
10/22/2014 12.75 12.81 12.57 12.62 4,882,375
10/21/2014 12.82 13.06 12.82 13 8,060,988
10/20/2014 12.24 12.45 12.19 12.45 4,543,743
10/17/2014 12.5 12.62 12.37 12.4 7,203,318
10/16/2014 11.9 12.44 11.88 12.31 7,339,059
10/15/2014 12.13 12.39 11.939 12.36 8,130,383
10/14/2014 12.63 12.91 12.52 12.56 10,540,350
10/13/2014 12.54 12.71 12.295 12.34 13,678,700
10/10/2014 12.28 12.39 12 12.02 10,020,810
10/09/2014 12.78 12.79 12.29 12.39 7,052,100
10/08/2014 12.79 12.89 12.45 12.87 17,036,160
10/07/2014 12.93 13 12.79 12.8 8,498,490
10/06/2014 12.96 13.13 12.8001 12.93 8,465,314
10/03/2014 12.9 12.9 12.67 12.69 7,036,119
10/02/2014 13.22 13.23 12.73 13.05 14,626,500
10/01/2014 13.5 13.53 13.08 13.14 11,805,920
09/30/2014 13.68 13.805 13.6 13.69 6,763,544
09/29/2014 13.79 13.85 13.69 13.76 4,610,221
09/26/2014 14 14.03 13.9 13.97 5,104,109
09/25/2014 14.16 14.16 13.91 14.01 8,782,429
09/24/2014 14.38 14.41 14.2 14.23 9,231,436
09/23/2014 14.47 14.61 14.335 14.36 6,885,045
09/22/2014 14.69 14.7 14.34 14.45 7,170,302
09/19/2014 14.88 14.98 14.76 14.82 5,629,267
09/18/2014 15.02 15.19 14.99 15.03 10,318,900
09/17/2014 14.83 15.05 14.78 14.81 9,291,713
09/16/2014 14.22 14.6 14.19 14.5 4,958,891
09/15/2014 14.27 14.3 14.21 14.3 4,300,220
09/12/2014 14.35 14.3773 14.21 14.29 5,315,588
09/11/2014 14.39 14.555 14.37 14.47 5,846,979
09/10/2014 14.52 14.59 14.4688 14.59 3,973,076
09/09/2014 14.8 14.8 14.58 14.67 4,622,305
09/08/2014 14.82 14.83 14.545 14.63 4,853,033
09/05/2014 14.54 14.57 14.425 14.54 2,474,740
09/04/2014 14.57 14.67 14.4431 14.5 3,844,610
09/03/2014 14.71 14.78 14.62 14.67 3,892,071
09/02/2014 14.42 14.46 14.27 14.31 3,902,813
08/29/2014 14.55 14.61 14.42 14.56 3,219,727
08/28/2014 14.47 14.48 14.33 14.37 3,581,915
08/27/2014 14.77 14.8 14.69 14.72 2,886,623
08/26/2014 14.59 14.79 14.59 14.69 6,825,808
08/25/2014 14.03 14.085 14 14.02 1,237,697
08/22/2014 14.04 14.05 13.9 13.97 3,226,214
08/21/2014 14.13 14.15 14.07 14.1 2,529,979
08/20/2014 14.05 14.2 14.035 14.11 3,107,218
08/19/2014 14.255 14.28 14.17 14.19 2,457,117
08/18/2014 14 14.145 13.93 14.08 3,297,812
08/15/2014 13.93 13.97 13.66 13.76 4,003,776
08/14/2014 13.89 13.92 13.83 13.85 2,837,389
08/13/2014 13.88 13.92 13.805 13.89 2,755,003
08/12/2014 13.76 13.86 13.69 13.82 3,426,282
08/11/2014 13.94 14.03 13.84 13.86 4,324,378
08/08/2014 13.86 13.97 13.79 13.95 3,950,658
08/07/2014 14.07 14.12 13.82 13.9 5,128,563
08/06/2014 13.93 14.19 13.92 14.08 5,669,069
08/05/2014 14.2 14.25 14.05 14.12 5,620,527
08/04/2014 14.46 14.58 14.38 14.5 4,995,106
08/01/2014 14.46 14.72 14.19 14.31 19,254,450
07/31/2014 15.25 15.385 15.105 15.21 8,005,143
07/30/2014 15.4 15.69 15.4 15.57 9,650,575
07/29/2014 15.23 15.38 15.19 15.23 2,450,943
07/28/2014 15.09 15.21 14.97 15.16 2,926,949
07/25/2014 15.14 15.22 15.04 15.14 2,382,986
07/24/2014 15.15 15.17 15.03 15.09 3,041,509
07/23/2014 14.96 15 14.89 14.93 3,020,596
07/22/2014 15.12 15.16 15.04 15.06 1,934,189
07/21/2014 14.89 15.04 14.89 14.99 3,103,825
07/18/2014 14.83 15.06 14.82 14.99 4,534,756
07/17/2014 15.03 15.17 14.89 14.94 3,773,855
07/16/2014 15.16 15.24 15.11 15.21 4,569,375
07/15/2014 14.92 14.99 14.77 14.9 3,485,298
07/14/2014 14.83 14.94 14.78 14.89 4,829,499
07/11/2014 14.51 14.61 14.43 14.6 4,107,353
07/10/2014 14.49 14.65 14.48 14.56 7,361,565
07/09/2014 14.8 14.92 14.77 14.91 8,378,624
07/08/2014 14.91 14.99 14.86 14.94 5,041,268
07/07/2014 14.96 15.11 14.96 15.08 6,311,064
07/03/2014 15.33 15.45 15.31 15.34 4,635,739
07/02/2014 14.89 15.27 14.89 15.23 6,969,210
07/01/2014 14.93 15.05 14.88 14.88 6,403,931
06/30/2014 14.81 14.95 14.77 14.93 3,616,387
06/27/2014 14.74 14.86 14.73 14.81 7,001,977
06/26/2014 14.89 14.94 14.77 14.9 5,692,839
06/25/2014 14.78 14.98 14.78 14.95 3,529,844
06/24/2014 15.2 15.24 15.03 15.04 2,904,383
06/23/2014 15.14 15.23 15.1 15.14 3,210,382
06/20/2014 15.04 15.14 15.01 15.04 2,456,649
06/19/2014 15.22 15.28 15.11 15.21 3,659,331
06/18/2014 15.01 15.31 14.99 15.26 3,869,982
06/17/2014 14.8 15.09 14.76 15.08 5,958,401
06/16/2014 14.88 14.93 14.81 14.93 5,171,427
06/13/2014 14.98 15.08 14.92 15.03 3,118,598
06/12/2014 15.17 15.21 15.06 15.08 3,338,675
06/11/2014 15.2 15.38 15.2 15.36 5,505,193
06/10/2014 15.38 15.39 15.215 15.27 3,951,312
06/09/2014 15.47 15.51 15.37 15.41 3,730,385
06/06/2014 15.4 15.41 15.25 15.36 2,307,734
06/05/2014 15.06 15.26 15 15.21 4,460,028
06/04/2014 14.97 15.11 14.94 15.01 4,685,674
06/03/2014 15.11 15.12 15.025 15.08 3,505,161
06/02/2014 15.14 15.215 15.09 15.15 4,915,038
05/30/2014 15.26 15.28 15.1 15.15 6,591,553
05/29/2014 15.53 15.54 15.41 15.48 3,785,810
05/28/2014 15.44 15.44 15.32 15.39 2,908,717
05/27/2014 15.6 15.61 15.42 15.5 3,995,059
05/23/2014 15.3 15.41 15.27 15.33 3,189,639
05/22/2014 15.36 15.4 15.16 15.22 7,097,272
05/21/2014 15.39 15.47 15.36 15.46 3,206,470
05/20/2014 15.74 15.755 15.44 15.52 6,990,149
05/19/2014 15.9 15.9 15.67 15.79 12,825,880
05/16/2014 15.91 15.97 15.855 15.95 3,868,157
05/15/2014 16.21 16.23 15.97 16.07 4,272,871
05/14/2014 16.18 16.45 16.17 16.29 4,177,487
05/13/2014 16.15 16.19 16.06 16.08 3,708,142
05/12/2014 15.85 15.95 15.79 15.92 5,286,773
05/09/2014 16.04 16.08 15.63 15.73 6,995,519
05/08/2014 16.4 16.6 16.28 16.35 7,388,940
05/07/2014 16.19 16.25 16.08 16.14 4,335,448
05/06/2014 16.12 16.34 16.06 16.15 2,864,407
05/05/2014 16.05 16.16 16 16.06 3,289,892
*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?