Arcelor Mittal NY Registry Shares NEW Historical Stock Prices

MT 
$4.37
*  
0.01
0.23%
Get MT Alerts
*Delayed - data as of Jun. 28, 2016 11:27 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 27-JUN-2015 TO 27-JUN-2016

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.
11:27 4.36 4.42 4.35 4.37 13,314,993
06/27/2016 4.5 4.54 4.18 4.38 20,191,040
06/24/2016 4.57 4.74 4.48 4.53 27,188,520
06/23/2016 5.4 5.44 5.27 5.38 17,798,440
06/22/2016 5.15 5.16 5.01 5.06 9,875,408
06/21/2016 5.29 5.3 5.05 5.09 16,784,520
06/20/2016 5.32 5.41 5.26 5.29 9,354,218
06/17/2016 5.15 5.2756 5.07 5.08 21,424,520
06/16/2016 4.98 5.045 4.84 5.02 8,636,522
06/15/2016 4.99 5.165 4.99 5.02 17,675,290
06/14/2016 5.04 5.11 4.83 4.9 16,170,310
06/13/2016 5.04 5.22 5.03 5.12 10,887,930
06/10/2016 5.34 5.39 5.23 5.29 13,261,200
06/09/2016 5.43 5.46 5.3068 5.41 12,546,400
06/08/2016 5.54 5.63 5.51 5.62 20,948,730
06/07/2016 5.38 5.44 5.3 5.37 19,750,460
06/06/2016 5.3 5.41 5.285 5.39 16,033,670
06/03/2016 5.21 5.27 5.16 5.26 18,926,830
06/02/2016 4.97 5.09 4.93 5.09 14,051,780
06/01/2016 4.77 4.86 4.705 4.85 12,564,720
05/31/2016 4.88 4.99 4.83 4.86 16,578,580
05/27/2016 4.87 4.87 4.67 4.72 12,294,720
05/26/2016 4.97 5.005 4.8 4.87 21,790,070
05/25/2016 4.43 4.55 4.41 4.53 8,004,675
05/24/2016 4.41 4.44 4.35 4.35 14,154,710
05/23/2016 4.27 4.37 4.25 4.33 17,944,660
05/20/2016 4.52 4.57 4.37 4.4 13,734,800
05/19/2016 4.415 4.51 4.33 4.49 19,179,650
05/18/2016 4.69 4.8 4.45 4.52 16,350,590
05/17/2016 4.68 4.83 4.59 4.75 15,606,500
05/16/2016 4.71 4.87 4.665 4.69 12,695,080
05/13/2016 4.66 4.69 4.54 4.59 18,584,710
05/12/2016 4.94 4.97 4.65 4.73 19,022,760
05/11/2016 4.92 5.07 4.89 4.93 11,783,650
05/10/2016 4.78 5.02 4.71 4.95 21,795,970
05/09/2016 5 5 4.61 4.76 35,452,850
05/06/2016 5.17 5.435 5.17 5.26 23,758,380
05/05/2016 5.33 5.46 5.22 5.31 18,213,680
05/04/2016 5.4 5.6 5.375 5.48 16,248,350
05/03/2016 5.47 5.48 5.26 5.42 15,766,890
05/02/2016 5.62 5.73 5.45 5.73 18,600,880
04/29/2016 5.75 5.9401 5.57 5.63 15,106,170
04/28/2016 5.6 5.87 5.58 5.63 14,090,870
04/27/2016 5.32 5.57 5.315 5.53 18,435,430
04/26/2016 5.57 5.605 5.34 5.59 17,712,190
04/25/2016 5.6 5.63 5.36 5.41 14,267,860
04/22/2016 5.65 5.83 5.625 5.68 20,317,190
04/21/2016 5.99 6.01 5.69 5.72 26,773,700
04/20/2016 6.08 6.14 5.93 6.02 16,515,910
04/19/2016 5.8 5.99 5.74 5.87 27,647,420
04/18/2016 5.5 5.78 5.48 5.69 21,859,420
04/15/2016 5.55 5.66 5.5 5.58 14,490,780
04/14/2016 5.59 5.85 5.39 5.76 25,121,030
04/13/2016 5.53 5.7 5.5 5.53 39,038,180
04/12/2016 5.14 5.27 4.98 5.19 25,015,270
04/11/2016 4.84 5.1 4.82 5.03 22,896,020
04/08/2016 4.59 4.69 4.55 4.67 12,276,340
04/07/2016 4.51 4.595 4.49 4.49 11,731,460
04/06/2016 4.47 4.66 4.42 4.61 14,553,130
04/05/2016 4.39 4.6 4.37 4.54 14,105,440
04/04/2016 4.84 4.91 4.66 4.69 12,762,310
04/01/2016 4.69 4.88 4.68 4.8 11,527,700
03/31/2016 4.52 4.64 4.49 4.58 13,756,190
03/30/2016 4.39 4.45 4.345 4.43 13,847,750
03/29/2016 4.18 4.36 4.15 4.36 11,392,820
03/28/2016 4.24 4.34 4.15 4.26 8,806,192
03/24/2016 3.89 4.315 3.88 4.26 31,270,930
03/23/2016 4.14 4.24 4.12 4.17 19,388,280
03/22/2016 4.19 4.31 4.17 4.25 11,770,400
03/21/2016 4.43 4.49 4.33 4.39 12,260,510
03/18/2016 4.58 4.63 4.51 4.56 12,993,760
03/17/2016 4.42 4.59 4.31 4.57 20,502,260
03/16/2016 4.03 4.29 3.99 4.26 10,204,270
03/15/2016 4.03 4.1 3.975 4.08 14,587,280
03/14/2016 4.16 4.35 4.11 4.24 16,666,120
03/11/2016 5.01 5.29 5.01 5.25 25,891,780
03/10/2016 4.69 5.2 4.63 5.1 19,759,250
03/09/2016 4.66 4.71 4.45 4.6 13,247,580
03/08/2016 4.86 4.9 4.63 4.67 12,147,650
03/07/2016 5.01 5.15 4.975 5.14 16,820,410
03/04/2016 4.88 5.12 4.63 4.85 25,892,210
03/03/2016 4.61 4.74 4.52 4.74 15,296,870
03/02/2016 4.28 4.79 4.27 4.78 16,109,120
03/01/2016 4.13 4.19 4.0401 4.14 8,834,325
02/29/2016 3.69 3.85 3.65 3.8 6,589,696
02/26/2016 3.57 3.61 3.5 3.53 4,159,892
02/25/2016 3.47 3.52 3.36 3.44 5,199,197
02/24/2016 3.41 3.57 3.34 3.56 4,826,853
02/23/2016 3.68 3.71 3.53 3.56 5,001,645
02/22/2016 3.7 3.81 3.69 3.78 5,964,951
02/19/2016 3.53 3.54 3.47 3.53 6,335,439
02/18/2016 3.63 3.65 3.49 3.55 6,926,572
02/17/2016 3.43 3.67 3.43 3.65 8,860,801
02/16/2016 3.29 3.35 3.17 3.32 6,197,989
02/12/2016 3.08 3.19 3.03 3.15 8,309,016
02/11/2016 3 3.05 2.93 3.02 9,681,991
02/10/2016 3.08 3.21 3.05 3.1 13,601,160
02/09/2016 3.26 3.29 3.16 3.23 9,261,589
02/08/2016 3.53 3.64 3.49 3.52 7,752,307
02/05/2016 3.81 3.92 3.71 3.73 28,369,940
02/04/2016 3.89 4.16 3.89 4.13 16,357,880
02/03/2016 3.63 3.78 3.49 3.76 7,749,719
02/02/2016 3.51 3.53 3.45 3.49 5,891,388
02/01/2016 3.68 3.78 3.595 3.73 6,404,595
01/29/2016 3.78 3.855 3.7 3.82 9,202,589
01/28/2016 4.12 4.15 3.91 4.01 11,841,000
01/27/2016 3.82 3.9399 3.74 3.8 9,239,140
01/26/2016 3.71 3.95 3.65 3.94 13,508,450
01/25/2016 3.6 3.645 3.515 3.54 10,431,300
01/22/2016 3.69 3.77 3.48 3.57 14,284,110
01/21/2016 3.43 3.67 3.41 3.55 10,893,010
01/20/2016 3.34 3.51 3.25 3.41 15,126,820
01/19/2016 3.66 3.67 3.49 3.54 10,116,130
01/15/2016 3.31 3.4 3.29 3.39 7,225,352
01/14/2016 3.38 3.66 3.31 3.62 11,710,350
01/13/2016 3.52 3.5311 3.27 3.28 9,523,792
01/12/2016 3.66 3.67 3.39 3.46 16,463,990
01/11/2016 3.75 3.76 3.52 3.54 22,236,510
01/08/2016 3.78 3.81 3.44 3.44 22,576,620
01/07/2016 3.71 3.815 3.65 3.73 12,817,060
01/06/2016 3.95 4.005 3.89 3.91 5,164,256
01/05/2016 4.23 4.27 4.12 4.26 5,087,448
01/04/2016 4.05 4.1 3.98 4.04 7,507,728
12/31/2015 4.24 4.27 4.18 4.22 2,477,912
12/30/2015 4.31 4.35 4.25 4.3 7,540,524
12/29/2015 4.28 4.3 4.15 4.2 6,383,154
12/28/2015 4.4 4.455 4.26 4.31 7,960,178
12/24/2015 4.5 4.62 4.5 4.61 2,352,764
12/23/2015 4.58 4.72 4.36 4.53 14,232,480
12/22/2015 3.99 4.19 3.97 4.16 8,729,884
12/21/2015 3.91 3.96 3.84 3.88 4,106,635
12/18/2015 3.8 3.88 3.77 3.85 5,307,553
12/17/2015 3.89 3.9 3.71 3.73 10,485,220
12/16/2015 3.86 3.94 3.81 3.9 7,124,083
12/15/2015 3.85 3.94 3.85 3.9 5,736,543
12/14/2015 3.81 3.86 3.72 3.74 12,961,740
12/11/2015 3.99 4.0175 3.91 3.93 15,141,830
12/10/2015 4.02 4.24 4 4.17 13,673,500
12/09/2015 3.95 4.17 3.94 4.01 17,974,820
12/08/2015 3.91 3.98 3.87 3.93 19,046,840
12/07/2015 4.15 4.19 4.12 4.17 10,444,660
12/04/2015 4.35 4.385 4.29 4.37 13,079,680
12/03/2015 4.54 4.55 4.36 4.39 3,432,931
12/02/2015 4.47 4.53 4.385 4.42 16,877,110
12/01/2015 4.84 4.91 4.82 4.89 7,093,865
11/30/2015 4.85 4.9 4.795 4.86 4,196,444
11/27/2015 4.87 4.88 4.77 4.77 3,927,355
11/25/2015 4.65 4.8 4.6201 4.74 9,049,747
11/24/2015 4.82 4.94 4.8 4.92 7,760,162
11/23/2015 4.88 4.92 4.78 4.81 8,468,190
11/20/2015 5.33 5.33 5.035 5.05 6,762,198
11/19/2015 5.17 5.31 5.16 5.26 6,745,318
11/18/2015 5.08 5.17 5.02 5.14 8,246,339
11/17/2015 4.91 4.92 4.75 4.85 14,369,800
11/16/2015 4.89 4.949 4.76 4.88 8,456,406
11/13/2015 4.88 4.95 4.785 4.84 9,098,714
11/12/2015 4.98 5.055 4.79 4.84 18,277,840
11/11/2015 5.42 5.42 5.19 5.28 15,129,300
11/10/2015 5.31 5.31 5.15 5.23 12,726,850
11/09/2015 5.51 5.59 5.34 5.38 6,793,941
11/06/2015 5.29 5.47 5.215 5.43 11,559,170
11/05/2015 5.5 5.53 5.36 5.46 10,472,200
11/04/2015 5.82 5.8362 5.59 5.64 8,439,080
11/03/2015 5.93 6.12 5.76 5.87 16,825,890
11/02/2015 5.65 5.875 5.64 5.84 4,992,044
10/30/2015 5.51 5.65 5.4777 5.61 5,102,986
10/29/2015 5.45 5.54 5.41 5.45 7,963,502
10/28/2015 5.48 5.819 5.47 5.71 10,056,850
10/27/2015 5.6 5.685 5.54 5.59 10,576,460
10/26/2015 6.04 6.05 5.79 5.8 5,712,847
10/23/2015 6.03 6.055 5.915 6.01 10,807,680
10/22/2015 5.83 6.04 5.83 5.98 9,832,546
10/21/2015 5.96 5.97 5.82 5.89 7,316,475
10/20/2015 5.91 6.045 5.91 5.93 8,421,865
10/19/2015 6.27 6.295 6.1 6.13 8,740,225
10/16/2015 6.46 6.4799 6.33 6.39 5,502,981
10/15/2015 6.39 6.53 6.39 6.49 7,574,721
10/14/2015 6.51 6.58 6.42 6.51 5,182,473
10/13/2015 6.25 6.48 6.21 6.36 5,560,114
10/12/2015 6.71 6.71 6.39 6.45 8,481,911
10/09/2015 6.8 6.94 6.65 6.71 19,724,440
10/08/2015 6.28 6.4 6.21 6.38 9,259,212
10/07/2015 6.5 6.61 6.16 6.25 21,037,570
10/06/2015 5.73 5.87 5.72 5.81 9,119,161
10/05/2015 5.67 5.82 5.66 5.8 8,782,118
10/02/2015 5.14 5.47 5.105 5.45 10,145,780
10/01/2015 5.19 5.22 4.96 5.04 7,861,769
09/30/2015 5.21 5.27 5.105 5.15 17,325,030
09/29/2015 5.31 5.32 5.225 5.28 6,162,284
09/28/2015 5.29 5.3 5.16 5.19 7,020,576
09/25/2015 5.82 5.84 5.54 5.58 10,301,820
09/24/2015 5.73 5.93 5.715 5.86 11,249,340
09/23/2015 6.11 6.13 5.82 5.84 8,254,310
09/22/2015 6.11 6.2 6.01 6.07 8,318,774
09/21/2015 6.61 6.64 6.41 6.42 11,986,070
09/18/2015 6.76 6.805 6.64 6.66 7,986,341
09/17/2015 7.04 7.19 6.97 7.05 7,563,855
09/16/2015 7.02 7.155 6.98 7.1 9,429,206
09/15/2015 6.94 7.075 6.91 7.03 6,491,399
09/14/2015 7 7 6.83 6.93 7,354,463
09/11/2015 7.18 7.21 7.11 7.16 5,329,827
09/10/2015 7.23 7.28 7.16 7.22 6,282,857
09/09/2015 7.56 7.58 7.27 7.3 5,282,922
09/08/2015 7.4 7.42 7.295 7.39 5,890,154
09/04/2015 7.31 7.38 7.18 7.22 7,659,451
09/03/2015 7.59 7.81 7.545 7.58 7,626,959
09/02/2015 7.73 7.73 7.43 7.61 5,879,166
09/01/2015 7.57 7.69 7.46 7.53 8,746,754
08/31/2015 7.74 7.93 7.65 7.88 9,300,692
08/28/2015 7.95 8.23 7.95 8.05 12,213,530
08/27/2015 7.7 8.105 7.7 8.06 16,391,160
08/26/2015 7.81 7.81 7.51 7.69 10,555,220
08/25/2015 8.05 8.05 7.615 7.62 12,565,000
08/24/2015 7.68 8.01 7.56 7.66 10,897,530
08/21/2015 8.42 8.44 8.23 8.26 8,059,520
08/20/2015 8.6 8.63 8.45 8.49 7,865,085
08/19/2015 8.55 8.625 8.41 8.53 6,506,485
08/18/2015 8.66 8.75 8.61 8.71 4,360,316
08/17/2015 8.82 8.87 8.743 8.83 4,078,801
08/14/2015 8.82 8.92 8.77 8.86 7,910,720
08/13/2015 8.92 8.94 8.81 8.88 8,257,717
08/12/2015 9.08 9.17 8.98 9.16 9,884,225
08/11/2015 9.28 9.33 9.14 9.24 10,227,130
08/10/2015 9.36 9.71 9.3 9.69 8,434,434
08/07/2015 9.34 9.6 9.3 9.42 7,915,206
08/06/2015 9.38 9.64 9.305 9.59 9,633,438
08/05/2015 9.4 9.5299 9.285 9.35 8,567,810
08/04/2015 9.12 9.18 8.945 9 4,941,999
08/03/2015 8.81 8.96 8.76 8.94 9,011,605
07/31/2015 9.21 9.21 8.96 9.02 8,540,969
07/30/2015 8.89 8.91 8.7403 8.87 9,616,664
07/29/2015 8.73 9.1 8.72 9.08 11,741,030
07/28/2015 8.78 9.005 8.69 8.96 9,105,767
07/27/2015 8.57 8.68 8.48 8.54 7,945,763
07/24/2015 8.73 8.73 8.45 8.57 6,756,763
07/23/2015 8.85 8.89 8.73 8.82 8,198,863
07/22/2015 8.79 8.88 8.7 8.79 9,143,113
07/21/2015 8.9 9.17 8.89 9.04 10,163,910
07/20/2015 8.89 8.91 8.8 8.84 6,090,935
07/17/2015 9.02 9.02 8.81 8.87 8,296,624
07/16/2015 9.07 9.09 8.86 8.94 7,876,904
07/15/2015 9.09 9.13 8.805 8.9 13,075,270
07/14/2015 9.31 9.31 9.16 9.22 10,076,570
07/13/2015 9.22 9.46 9.15 9.38 11,649,600
07/10/2015 9.405 9.42 9.115 9.16 10,278,090
07/09/2015 9.09 9.13 8.875 8.9 8,518,146
07/08/2015 9.01 9.11 8.87 8.9 10,916,780
07/07/2015 8.82 9.08 8.6 9.02 19,343,530
07/06/2015 9.25 9.4 9.15 9.22 8,045,518
07/02/2015 9.75 9.76 9.51 9.6 6,369,893
07/01/2015 9.75 9.77 9.62 9.64 5,501,591
06/30/2015 10.02 10.035 9.67 9.72 7,419,558
06/29/2015 10.05 10.17 9.99 10 5,088,975
*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?