ArcelorMittal Historical Stock Prices

MT 
$11.41
*  
0.12
1.06%
Get MT Alerts
*Delayed - data as of Dec. 19, 2014 15:21 ET  -  Find a broker to begin trading MT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MT Real Time
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:21  11.15  11.44  11.145  11.41 3,633,441
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
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
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?