ArcelorMittal Historical Stock Prices

MT 
$14.56
*  
0.35
2.35%
Get MT Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.49  14.65  14.48  14.56 7,348,894
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
05/02/2014 16.2 16.33 16.182 16.24 4,551,796
05/01/2014 16.21 16.3499 16.18 16.22 1,691,276
04/30/2014 16.18 16.275 16.11 16.25 3,641,850
04/29/2014 16.1 16.19 16.04 16.11 3,757,407
04/28/2014 16.12 16.17 15.87 15.98 6,490,642
04/25/2014 16.27 16.3 16.09 16.15 4,354,208
04/24/2014 16.44 16.58 16.2827 16.48 3,442,456
04/23/2014 16.385 16.56 16.3 16.46 4,152,618
04/22/2014 16.37 16.41 16.25 16.27 3,489,992
04/21/2014 16.33 16.33 16.01 16.14 1,965,278
04/17/2014 16.21 16.36 16.18 16.28 3,540,856
04/16/2014 16.17 16.3 16.1 16.21 2,938,179
04/15/2014 16.19 16.26 15.815 16.12 5,172,170
04/14/2014 16.41 16.64 16.4 16.52 5,172,676
04/11/2014 16.43 16.52 16.3 16.45 5,994,449
04/10/2014 16.67 16.72 16.39 16.44 5,780,000
04/09/2014 16.66 16.8 16.515 16.69 3,914,773
04/08/2014 16.27 16.635 16.26 16.51 5,908,374
04/07/2014 16.21 16.31 16.031 16.14 4,711,967
04/04/2014 16.25 16.425 16.105 16.16 6,458,963
04/03/2014 16.04 16.11 15.85 16.03 6,442,718
04/02/2014 15.95 16.08 15.82 16.03 5,861,392
04/01/2014 16.37 16.38 16.18 16.32 2,836,673
03/31/2014 16.16 16.28 16.06 16.15 4,385,631
03/28/2014 15.94 16.01 15.755 15.82 2,840,480
03/27/2014 15.62 15.83 15.59 15.75 4,515,789
03/26/2014 15.89 15.94 15.67 15.7 7,545,174
03/25/2014 15.55 15.83 15.52 15.72 8,357,978
03/24/2014 15.7 15.74 15.39 15.64 4,504,822
03/21/2014 15.59 15.77 15.58 15.65 4,937,849
03/20/2014 15.22 15.48 15.2 15.41 5,050,739
03/19/2014 15.35 15.5 15.21 15.28 5,286,840
03/18/2014 14.88 15.33 14.88 15.3 6,739,855
03/17/2014 15.12 15.24 15.01 15.1 3,147,628
03/14/2014 14.94 15.06 14.765 14.87 3,916,286
03/13/2014 15.29 15.32 14.805 14.85 5,227,393
03/12/2014 15.09 15.335 15.08 15.24 4,022,294
03/11/2014 15.18 15.47 15.17 15.22 4,358,602
03/10/2014 15.22 15.24 14.88 15.14 8,542,524
03/07/2014 15.49 15.5 15.25 15.37 4,672,953
03/06/2014 15.59 15.72 15.58 15.66 3,800,345
03/05/2014 15.41 15.5 15.37 15.4 4,366,881
03/04/2014 15.56 15.58 15.4 15.52 4,966,577
03/03/2014 15.1 15.22 15.07 15.19 6,682,512
02/28/2014 15.71 15.81 15.59 15.66 5,724,617
02/27/2014 15.68 15.82 15.62 15.75 4,135,406
02/26/2014 15.68 15.7 15.49 15.61 8,695,081
02/25/2014 16.01 16.03 15.72 15.74 7,992,737
02/24/2014 16.25 16.35 16.17 16.17 2,615,290
02/21/2014 16.525 16.62 16.39 16.42 4,722,616
02/20/2014 16.38 16.505 16.3 16.45 4,152,338
02/19/2014 16.47 16.69 16.41 16.46 5,476,295
02/18/2014 16.6 16.61 16.45 16.48 3,741,561
02/14/2014 16.71 16.8 16.66 16.75 2,957,146
02/13/2014 16.5 16.75 16.44 16.75 3,429,213
02/12/2014 16.54 16.715 16.49 16.54 4,397,123
02/11/2014 16.39 16.67 16.38 16.63 6,585,043
02/10/2014 16.66 16.679 16.31 16.38 9,960,544
02/07/2014 17.47 17.47 16.72 17.27 19,162,150
02/06/2014 16.69 17.09 16.67 17.05 8,164,191
02/05/2014 16.54 16.62 16.42 16.53 6,196,486
02/04/2014 16.18 16.4 16.15 16.34 5,699,299
02/03/2014 16.54 16.59 16.02 16.1 7,350,116
01/31/2014 16.33 16.63 16.3 16.48 5,729,590
01/30/2014 16.67 16.76 16.46 16.7 8,475,910
01/29/2014 16.56 16.89 16.495 16.67 9,520,222
01/28/2014 16.82 16.87 16.61 16.85 10,190,660
01/27/2014 16.47 16.51 15.94 16.1 11,371,190
01/24/2014 16.9 16.9 16.26 16.28 13,968,420
01/23/2014 17.2 17.22 16.9 17.05 5,728,455
01/22/2014 17.14 17.2 17.05 17.14 7,909,670
01/21/2014 17.32 17.33 16.85 16.95 7,950,574
01/17/2014 17.81 17.84 17.37 17.37 5,346,868
01/16/2014 17.66 17.74 17.51 17.6 4,949,051
01/15/2014 17.25 17.33 17.23 17.29 2,490,069
01/14/2014 17.15 17.21 17.06 17.16 3,729,950
01/13/2014 17.21 17.33 16.97 16.99 5,759,391
01/10/2014 16.89 16.93 16.77 16.88 2,954,063
01/09/2014 17.12 17.12 16.743 16.78 7,342,527
01/08/2014 17.37 17.45 17.24 17.25 7,718,147
01/07/2014 17.4 17.42 17.21 17.25 4,418,910
01/06/2014 17.39 17.42 17.25 17.28 2,651,278
01/03/2014 17.62 17.63 17.46 17.47 2,654,061
01/02/2014 17.61 17.64 17.34 17.58 5,444,626
12/31/2013 17.71 17.92 17.68 17.84 3,750,765
12/30/2013 17.75 17.87 17.66 17.72 4,124,944
12/27/2013 17.57 17.78 17.53 17.75 3,810,244
12/26/2013 17.35 17.44 17.29 17.33 3,214,483
12/24/2013 17.03 17.37 17.03 17.32 1,592,302
12/23/2013 16.99 17.11 16.9199 17.03 2,847,975
12/20/2013 16.94 16.99 16.84 16.84 3,802,781
12/19/2013 16.5 16.8 16.44 16.78 7,637,921
12/18/2013 16.37 16.66 16.23 16.54 4,427,765
12/17/2013 16.2 16.32 16.123 16.23 3,509,306
12/16/2013 16.27 16.3298 16.08 16.2 6,501,123
12/13/2013 16.45 16.59 16.4 16.47 5,385,235
12/12/2013 16.6 16.61 16.31 16.35 4,949,288
12/11/2013 17.01 17.05 16.55 16.56 4,968,605
12/10/2013 17.02 17.07 16.86 16.94 2,331,193
12/09/2013 16.91 17.06 16.895 17.01 2,510,206
12/06/2013 17 17.04 16.79 16.85 4,135,407
12/05/2013 17.05 17.06 16.78 16.81 4,209,811
12/04/2013 16.82 17.09 16.8 17.07 3,459,411
12/03/2013 17.01 17.05 16.78 16.89 3,863,860
12/02/2013 17.49 17.49 17.25 17.29 5,216,835
11/29/2013 17.32 17.41 17.1 17.17 4,006,427
11/27/2013 16.95 17.06 16.8997 16.96 2,987,776
11/26/2013 16.67 16.75 16.58 16.68 3,170,869
11/25/2013 16.79 16.84 16.68 16.74 2,776,132
11/22/2013 17 17.035 16.86 16.94 3,795,681
11/21/2013 16.91 16.91 16.78 16.87 3,056,124
11/20/2013 17.07 17.09 16.75 16.82 4,806,805
11/19/2013 16.8 16.935 16.7 16.8 4,521,720
11/18/2013 17 17.005 16.67 16.7 4,335,893
11/15/2013 16.87 16.94 16.76 16.91 4,381,763
11/14/2013 16.67 16.89 16.6 16.81 4,653,269
11/13/2013 16.28 16.62 16.26 16.61 6,443,998
11/12/2013 16.96 16.98 16.7 16.87 5,038,455
11/11/2013 17.21 17.3 17.14 17.16 3,991,589
11/08/2013 16.97 17.295 16.9 17.24 7,312,675
11/07/2013 16.93 17.13 16.51 16.59 9,942,724
11/06/2013 16.19 16.2899 16.1 16.18 3,542,326
11/05/2013 16.11 16.31 15.965 16.2 5,536,192
11/04/2013 16.06 16.29 16.05 16.28 7,330,696
11/01/2013 15.7 15.8703 15.595 15.82 4,748,327
10/31/2013 15.79 15.91 15.685 15.76 4,907,790
10/30/2013 15.84 15.93 15.7 15.8 5,313,057
10/29/2013 15.74 15.82 15.54 15.82 6,503,127
10/28/2013 15.77 15.79 15.5 15.63 5,026,282
10/25/2013 16.13 16.2003 16.02 16.17 3,048,823
10/24/2013 16.12 16.23 16.08 16.14 5,403,305
10/23/2013 15.9 16.04 15.771 15.93 4,374,700
10/22/2013 16 16.15 15.94 16.08 5,714,650
10/21/2013 16.45 16.495 15.985 16.14 7,455,659
10/18/2013 15.94 16.02 15.91 15.94 3,420,487
10/17/2013 15.73 16 15.71 16 4,862,739
10/16/2013 15.85 15.95 15.78 15.86 5,204,313
10/15/2013 15.7 15.9 15.675 15.83 10,019,010
10/14/2013 15.26 15.42 15.2 15.36 6,338,141
10/11/2013 14.72 14.93 14.72 14.91 4,467,049
10/10/2013 14.48 14.77 14.46 14.7 7,273,517
10/09/2013 14.18 14.19 13.9799 14.1 4,251,575
10/08/2013 14.3 14.33 14.05 14.08 3,893,884
10/07/2013 14.04 14.34 14.03 14.24 2,625,578
10/04/2013 14.05 14.19 14.02 14.18 3,143,578
10/03/2013 14.2 14.26 14.01 14.05 3,426,549
10/02/2013 14.01 14.27 13.86 14.27 5,672,658
10/01/2013 13.7 13.971 13.67 13.88 3,161,542
09/30/2013 13.48 13.7675 13.47 13.67 4,103,600
09/27/2013 13.77 13.835 13.68 13.82 4,380,082
09/26/2013 14.11 14.18 13.97 14.05 2,223,121
09/25/2013 14.04 14.18 14.03 14.06 3,006,680
09/24/2013 14.13 14.21 14.03 14.05 3,477,062
09/23/2013 13.93 14.03 13.89 13.91 4,288,958
09/20/2013 14.3 14.32 13.98 14.02 8,387,186
09/19/2013 14.85 14.87 14.51 14.55 10,493,000
09/18/2013 14.22 14.61 14.07 14.59 10,776,660
09/17/2013 14.15 14.265 14.09 14.09 5,649,578
09/16/2013 14.26 14.26 14 14.01 4,837,283
09/13/2013 13.84 13.96 13.795 13.91 3,770,261
09/12/2013 13.91 14.023 13.87 13.92 2,911,485
09/11/2013 14.22 14.32 14.14 14.26 4,666,374
09/10/2013 14.13 14.15 14.03 14.1 5,198,714
09/09/2013 13.77 13.89 13.74 13.84 4,417,153
09/06/2013 13.68 13.77 13.53 13.67 3,304,063
09/05/2013 13.46 13.68 13.44 13.57 3,162,445
09/04/2013 13.28 13.5 13.25 13.48 2,886,206
09/03/2013 13.39 13.42 13.22 13.27 4,000,163
08/30/2013 12.85 12.92 12.72 12.76 4,063,312
08/29/2013 12.97 13.1 12.93 13 4,610,509
08/28/2013 12.99 13.25 12.97 13.17 5,285,961
08/27/2013 13.165 13.2894 13.01 13.01 5,999,386
08/26/2013 13.53 13.6 13.41 13.42 2,648,720
08/23/2013 13.69 13.78 13.52 13.62 4,674,556
08/22/2013 13.44 13.589 13.36 13.51 3,791,028
08/21/2013 13.15 13.28 13.06 13.14 3,984,427
08/20/2013 13.19 13.34 13.16 13.27 5,197,978
08/19/2013 13.64 13.66 13.49 13.53 5,016,814
08/16/2013 14.05 14.05 13.82 13.95 8,517,780
08/15/2013 13.7 13.945 13.4 13.9 7,493,426
08/14/2013 14.04 14.2 14 14.12 7,816,849
08/13/2013 13.82 13.87 13.71 13.84 5,271,074
08/12/2013 13.66 13.86 13.64 13.72 5,547,309
08/09/2013 13.3 13.84 13.28 13.71 11,783,750
08/08/2013 12.75 13.04 12.73 12.93 7,470,223
08/07/2013 12.27 12.41 12.18 12.29 4,596,301
08/06/2013 12.39 12.41 12.16 12.16 6,316,735
08/05/2013 12.49 12.69 12.44 12.61 5,650,777
08/02/2013 12.5 12.63 12.43 12.5 7,670,212
08/01/2013 12.62 12.65 12.455 12.53 13,191,030
07/31/2013 13.03 13.2099 12.97 12.97 4,677,786
07/30/2013 13.3 13.3 13 13.08 5,760,693
07/29/2013 13.28 13.29 13.125 13.13 3,724,292
07/26/2013 13.04 13.2 12.97 13.17 6,297,844
07/25/2013 12.87 13 12.81 12.99 3,817,908
07/24/2013 13.16 13.18 12.75 12.89 8,808,562
07/23/2013 13.02 13.15 12.92 13.04 6,087,002
07/22/2013 12.75 12.8 12.685 12.72 3,085,720
07/19/2013 12.68 12.79 12.64 12.72 4,677,280
07/18/2013 12.53 12.73 12.52 12.68 3,603,351
07/17/2013 12.48 12.5101 12.32 12.41 3,452,378
07/16/2013 12.31 12.33 12.22 12.29 3,930,944
07/15/2013 12.07 12.11 12.02 12.08 2,532,329
07/12/2013 12.23 12.24 11.97 12.11 6,588,635
07/11/2013 12.3 12.37 12.21 12.32 8,825,244
07/10/2013 11.64 11.78 11.58 11.67 4,457,294
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?