Home > Quotes > MT > Historical Prices

ArcelorMittal Historical Stock Prices

MT 
$12.92
*  
0.15
  negative  
1.15%
Get MT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.77  12.95  12.712  12.92 8,287,370
05/23/2013 12.78 12.95 12.712 12.92 8,268,408
05/22/2013 13.29 13.49 12.87 13.07 7,162,812
05/21/2013 13.22 13.35 13.12 13.22 4,487,024
05/20/2013 12.9 13.17 12.85 13.14 6,455,978
05/17/2013 12.9 12.94 12.74 12.9 6,035,601
05/16/2013 12.46 12.69 12.41 12.47 8,401,449
05/15/2013 12.59 12.62 12.47 12.61 6,965,114
05/14/2013 12.68 12.82 12.64 12.75 6,877,442
05/13/2013 13.08 13.11 12.9 12.91 6,795,260
05/10/2013 13.4 13.43 12.9598 13.13 12,823,060
05/09/2013 12.94 13.08 12.75 12.76 7,803,118
05/08/2013 12.6 12.96 12.44 12.75 11,804,160
05/07/2013 12.84 12.87 12.66 12.81 2,743,379
05/06/2013 12.73 12.835 12.65 12.79 4,065,731
05/03/2013 12.71 12.82 12.585 12.67 5,323,758
05/02/2013 12.29 12.4 12.19 12.35 3,472,321
05/01/2013 12.45 12.45 12.215 12.29 4,539,667
04/30/2013 12.22 12.53 12.08 12.49 5,322,315
04/29/2013 12.46 12.565 12.41 12.47 3,708,573
04/26/2013 12.17 12.25 12.04 12.21 5,694,617
04/25/2013 12.34 12.55 12.3 12.37 8,900,524
04/24/2013 12.02 12.37 11.99 12.27 8,110,638
04/23/2013 11.77 11.92 11.66 11.79 8,969,858
04/22/2013 11.58 11.62 11.38 11.58 6,576,970
04/19/2013 11.64 11.68 11.4 11.68 10,063,050
04/18/2013 11.38 11.57 11.15 11.37 8,503,948
04/17/2013 11.52 11.56 11.28 11.36 9,479,653
04/16/2013 12.04 12.0499 11.8 11.94 10,448,230
04/15/2013 11.96 11.97 11.59 11.69 11,714,800
04/12/2013 12.35 12.42 12.2 12.37 3,897,397
04/11/2013 12.32 12.48 12.29 12.36 6,150,317
04/10/2013 12.7 12.76 12.48 12.53 7,321,967
04/09/2013 12.49 12.85 12.38 12.74 14,199,250
04/08/2013 12.04 12.25 12 12.23 4,867,450
04/05/2013 11.91 12.15 11.8699 12.13 8,738,973
04/04/2013 12.43 12.55 12.2 12.32 9,645,672
04/03/2013 12.32 12.47 12.26 12.38 6,262,644
04/02/2013 12.41 12.44 12.22 12.26 9,904,069
04/01/2013 13.04 13.04 12.76 12.78 4,033,996
03/28/2013 13 13.07 12.88 13.03 7,806,337
03/27/2013 12.96 13.17 12.9 13.13 9,204,170
03/26/2013 13.37 13.42 13.21 13.37 4,325,868
03/25/2013 13.67 13.67 13.2 13.37 7,265,146
03/22/2013 13.67 13.71 13.48 13.55 4,322,643
03/21/2013 13.64 13.87 13.62 13.71 5,657,248
03/20/2013 13.94 13.98 13.75 13.91 3,879,276
03/19/2013 13.97 14.13 13.66 13.84 13,307,170
03/18/2013 14.27 14.41 14.215 14.29 9,032,549
03/15/2013 14.96 15.07 14.78 14.81 5,473,711
03/14/2013 14.82 15.01 14.76 15.01 7,083,013
03/13/2013 14.77 14.77 14.44 14.56 8,351,143
03/12/2013 15.12 15.2 14.855 14.93 6,956,415
03/11/2013 14.96 14.96 14.77 14.89 4,588,086
03/08/2013 14.64 14.84 14.56 14.72 4,570,765
03/07/2013 14.56 14.65 14.48 14.54 4,380,728
03/06/2013 14.53 14.6 14.395 14.59 8,059,724
03/05/2013 14.56 14.59 14.35 14.38 8,055,062
03/04/2013 14.12 14.25 14 14.2 10,386,470
03/01/2013 14.55 14.65 14.45 14.52 11,386,630
02/28/2013 14.92 15.21 14.88 14.98 6,173,906
02/27/2013 14.89 15.26 14.86 15.21 7,255,775
02/26/2013 14.93 15.02 14.655 14.92 8,123,811
02/25/2013 15.73 15.735 14.87 14.87 15,919,190
02/22/2013 15.33 15.375 15.06 15.26 8,683,996
02/21/2013 15.28 15.36 15.05 15.15 8,581,882
02/20/2013 16.32 16.35 15.64 15.68 12,260,820
02/19/2013 16.54 16.74 16.44 16.49 8,002,249
02/15/2013 16.45 16.5 16.08 16.17 7,945,687
02/14/2013 16.16 16.55 16.14 16.48 10,379,320
02/13/2013 16.7 16.79 16.54 16.62 5,107,574
02/12/2013 16.32 16.58 16.24 16.52 5,916,740
02/11/2013 16.28 16.42 16.23 16.33 3,385,847
02/08/2013 16.42 16.52 16.305 16.4 2,941,263
02/07/2013 16.86 16.9 16.25 16.42 9,267,387
02/06/2013 17.06 17.2 16.795 16.94 7,737,002
02/05/2013 16.75 17.04 16.705 16.89 11,628,190
02/04/2013 16.92 17.02 16.66 16.68 9,023,734
02/01/2013 17.47 17.56 17.31 17.47 7,507,225
01/31/2013 17.21 17.33 17.042 17.16 9,964,329
01/30/2013 17.62 17.62 17.23 17.28 8,801,677
01/29/2013 17.68 17.885 17.58 17.67 11,151,130
01/28/2013 17.7 17.72 17.42 17.46 7,659,095
01/25/2013 17.72 17.81 17.57 17.75 8,363,342
01/24/2013 17.8 17.92 17.27 17.45 8,424,190
01/23/2013 17.92 17.99 17.68 17.88 10,715,130
01/22/2013 17.94 17.987 17.77 17.95 8,698,862
01/18/2013 17.43 17.6 17.33 17.58 7,807,350
01/17/2013 17.21 17.255 17.07 17.25 8,425,463
01/16/2013 16.94 17.07 16.8 16.92 9,759,923
01/15/2013 17.04 17.32 16.965 17.15 11,432,600
01/14/2013 17.33 17.37 16.9 16.98 14,600,210
01/11/2013 17.48 17.5 17.165 17.29 37,429,640
01/10/2013 17.35 17.54 17.15 17.52 73,515,490
01/09/2013 16.66 17.21 16.63 16.83 41,944,530
01/08/2013 17.75 17.78 17.41 17.53 5,446,332
01/07/2013 17.55 17.73 17.48 17.65 3,194,057
01/04/2013 17.56 17.8 17.54 17.77 3,109,786
01/03/2013 17.75 17.89 17.475 17.55 4,195,662
01/02/2013 17.88 17.95 17.69 17.85 5,313,512
12/31/2012 16.99 17.525 16.99 17.47 4,900,254
12/28/2012 17.05 17.095 16.81 16.84 2,396,278
12/27/2012 17.43 17.44 16.97 17.22 4,986,199
12/26/2012 16.97 17.15 16.9101 16.94 2,112,457
12/24/2012 16.87 16.99 16.77 16.94 1,301,843
12/21/2012 16.92 17.02 16.83 17 7,152,475
12/20/2012 17.45 17.57 17.36 17.52 3,459,818
12/19/2012 17.55 17.57 17.23 17.25 5,076,545
12/18/2012 17.28 17.545 17.26 17.47 7,572,721
12/17/2012 16.92 17.14 16.92 17.04 5,390,960
12/14/2012 16.61 17.02 16.59 16.94 8,278,520
12/13/2012 16.43 16.65 16.35 16.47 4,571,782
12/12/2012 16.43 16.82 16.41 16.52 5,953,554
12/11/2012 16.12 16.55 16.12 16.51 8,275,125
12/10/2012 15.79 16.1 15.7 16.09 5,902,827
12/07/2012 15.78 15.84 15.64 15.68 4,924,100
12/06/2012 15.99 16.0713 15.82 15.98 3,486,646
12/05/2012 15.93 16.08 15.83 15.99 6,346,231
12/04/2012 15.47 15.72 15.42 15.62 5,260,743
12/03/2012 15.46 15.57 15.26 15.29 5,460,547
11/30/2012 15.16 15.33 15.12 15.2 3,526,263
11/29/2012 15.21 15.33 15.09 15.33 4,222,772
11/28/2012 14.57 14.94 14.47 14.92 4,484,939
11/27/2012 14.88 14.98 14.7 14.71 3,780,582
11/26/2012 14.89 15.08 14.82 15.06 3,741,559
11/23/2012 15.04 15.2 15.025 15.09 2,283,553
11/21/2012 14.73 14.89 14.67 14.82 2,313,759
11/20/2012 14.69 14.7999 14.51 14.61 3,727,506
11/19/2012 14.82 15.03 14.79 14.84 4,439,775
11/16/2012 14.69 14.89 14.51 14.82 5,834,629
11/15/2012 14.96 15.06 14.7 14.76 5,636,105
11/14/2012 15.42 15.45 14.82 14.85 5,484,076
11/13/2012 15.07 15.46 15.03 15.16 5,073,028
11/12/2012 15.45 15.51 15.32 15.38 3,872,996
11/09/2012 14.97 15.5 14.96 15.21 4,813,470
11/08/2012 15.38 15.54 15 15 3,752,869
11/07/2012 15.63 15.65 15.301 15.37 5,402,465
11/06/2012 15.23 15.85 15.21 15.81 7,862,709
11/05/2012 15.14 15.25 14.895 15.05 4,616,438
11/02/2012 15.53 15.56 15.05 15.06 5,588,465
11/01/2012 14.95 15.32 14.85 15.22 5,763,765
10/31/2012 15.27 15.4 14.75 14.77 8,627,047
10/26/2012 15.54 15.67 15.34 15.44 4,562,762
10/25/2012 15.68 15.71 15.33 15.54 7,349,523
10/24/2012 15.73 15.87 15.6 15.62 5,091,122
10/23/2012 15.74 15.75 15.52 15.64 8,415,573
10/22/2012 16.36 16.58 16.09 16.56 8,524,132
10/19/2012 16.6 16.6 16.27 16.28 7,674,153
10/18/2012 16.07 16.59 16.03 16.55 9,297,038
10/17/2012 15.99 16.38 15.81 16.28 8,672,519
10/16/2012 15.08 15.58 15.05 15.58 8,890,857
10/15/2012 14.62 14.81 14.48 14.77 6,098,953
10/12/2012 15 15.13 14.75 14.82 5,956,109
10/11/2012 14.82 15.08 14.69 14.98 7,137,675
10/10/2012 14.86 14.88 14.54 14.64 5,650,712
10/09/2012 14.81 14.94 14.61 14.74 8,652,471
10/08/2012 14.4 14.72 14.317 14.66 9,788,883
10/05/2012 14.93 14.99 14.62 14.73 5,622,384
10/04/2012 14.45 14.855 14.395 14.65 7,979,243
10/03/2012 14.76 14.78 14.46 14.52 3,746,004
10/02/2012 14.85 14.895 14.45 14.58 4,951,973
10/01/2012 14.45 14.845 14.45 14.52 5,970,950
09/28/2012 14.58 14.67 14.35 14.44 8,142,060
09/27/2012 14.91 15.02 14.645 14.98 7,309,935
09/26/2012 14.96 15.43 14.7999 15.1 8,482,035
09/25/2012 15.54 15.71 15.22 15.25 5,418,400
09/24/2012 15.51 15.7 15.49 15.61 4,071,084
09/21/2012 16.23 16.24 15.87 15.88 5,129,864
09/20/2012 16.03 16.17 15.78 16.13 7,800,805
09/19/2012 16.19 16.4 15.98 16.38 9,176,210
09/18/2012 16.54 16.74 16.25 16.43 7,051,103
09/17/2012 16.87 16.95 16.52 16.61 5,643,192
09/14/2012 17.32 17.66 17.24 17.32 12,926,510
09/13/2012 15.87 16.69 15.71 16.39 8,784,328
09/12/2012 16.39 16.4317 16.03 16.09 4,306,984
09/11/2012 15.8 16.2 15.8 16.12 3,704,981
09/10/2012 15.98 16.06 15.7 15.77 4,550,647
09/07/2012 15.69 16.07 15.59 16.01 9,123,984
09/06/2012 14.61 15.01 14.61 14.97 5,052,928
09/05/2012 14.43 14.46 14.221 14.38 5,001,353
09/04/2012 14.84 14.88 14.525 14.64 5,379,904
08/31/2012 14.88 14.96 14.56 14.7 5,476,648
08/30/2012 14.6 14.6 14.3 14.49 3,931,799
08/29/2012 15.03 15.04 14.77 14.82 4,147,747
08/28/2012 15.27 15.34 15.06 15.08 3,815,570
08/27/2012 15.48 15.55 15.24 15.27 4,350,779
08/24/2012 15.31 15.47 15.17 15.26 7,060,228
08/23/2012 15.98 15.98 15.54 15.55 6,898,674
08/22/2012 15.89 16.05 15.75 15.98 5,065,916
08/21/2012 16.07 16.25 15.86 15.94 6,593,810
08/20/2012 15.62 15.8 15.53 15.72 4,079,883
08/17/2012 16.03 16.0695 15.85 15.96 7,185,345
08/16/2012 15.53 15.75 15.41 15.62 4,475,415
08/15/2012 15.26 15.34 15.175 15.29 3,659,037
08/14/2012 15.73 15.79 15.53 15.6 2,903,424
08/13/2012 15.9 15.98 15.63 15.72 3,832,520
08/10/2012 15.84 15.96 15.732 15.94 4,228,821
08/09/2012 15.94 16.06 15.79 15.96 6,213,908
08/08/2012 15.9 16.11 15.82 16.01 5,634,988
08/07/2012 16.03 16.3 15.9199 16.08 8,466,122
08/06/2012 15.42 15.7 15.35 15.47 7,498,654
08/03/2012 14.82 15.23 14.7 15.07 14,104,170
08/02/2012 15.32 15.58 14 14.09 18,137,640
08/01/2012 16.1 16.19 15.84 15.95 4,929,100
07/31/2012 16.04 16.16 15.845 15.9 6,541,322
07/30/2012 15.9 16.28 15.84 16.13 10,116,850
07/27/2012 15.31 15.935 15.17 15.77 9,910,250
07/26/2012 14.74 15.005 14.55 14.91 8,796,618
07/25/2012 14.56 14.65 14.23 14.29 5,989,841
07/24/2012 14.34 14.39 13.91 14.15 5,668,552
07/23/2012 14.16 14.31 13.95 14.25 4,348,730
07/20/2012 14.9 14.98 14.69 14.73 5,016,873
07/19/2012 15.38 15.5 15.26 15.41 5,182,669
07/18/2012 15 15.35 14.97 15.25 5,028,762
07/17/2012 15.15 15.2 14.75 15.06 5,318,322
07/16/2012 15 15.095 14.81 15.02 3,466,514
07/13/2012 14.72 15.12 14.7 15.09 4,676,278
07/12/2012 14.75 14.93 14.59 14.85 4,957,466
07/11/2012 14.84 15.03 14.8 14.91 5,574,095
07/10/2012 15.07 15.15 14.57 14.67 5,162,001
07/09/2012 14.67 14.77 14.57 14.65 3,958,285
07/06/2012 15.1 15.19 14.86 15.01 5,376,409
07/05/2012 15.45 15.59 15.2 15.41 5,718,089
07/03/2012 15.84 16.18 15.77 16.06 5,702,922
07/02/2012 15.41 15.41 15.1 15.41 7,421,561
06/29/2012 15.2 15.351 15.07 15.27 8,957,084
06/28/2012 13.94 14.37 13.87 14.35 8,322,214
06/27/2012 14.02 14.38 13.92 14.28 4,978,949
06/26/2012 14.27 14.39 13.97 14.18 5,051,762
06/25/2012 14.45 14.45 14.095 14.15 8,527,075
06/22/2012 15.07 15.128 14.86 14.9 6,264,657
06/21/2012 15.75 15.77 14.88 14.92 5,526,536
06/20/2012 15.8 15.9 15.55 15.75 7,474,936
06/19/2012 14.98 15.67 14.89 15.56 10,371,010
06/18/2012 14.6 14.68 14.43 14.49 4,998,501
06/15/2012 14.34 14.77 14.3 14.76 6,989,390
06/14/2012 13.67 13.97 13.58 13.92 6,470,026
06/13/2012 13.78 14.02 13.67 13.72 6,447,075
06/12/2012 13.93 14.07 13.72 14.05 5,395,556
06/11/2012 14.48 14.5 13.7 13.72 6,187,780
06/08/2012 14.11 14.36 14 14.28 3,867,628
06/07/2012 15.07 15.1 14.43 14.47 5,815,388
06/06/2012 14.18 14.57 14.16 14.47 5,641,386
06/05/2012 13.81 14.02 13.76 13.9 3,693,659
06/04/2012 13.93 13.94 13.59 13.79 5,729,867
06/01/2012 13.47 13.63 13.28 13.49 8,646,229
05/31/2012 14.13 14.14 13.62 13.89 7,548,192
05/30/2012 14.52 14.52 14.09 14.11 8,550,074
05/29/2012 14.84 15.12 14.7 14.93 7,555,591
05/25/2012 14.15 14.4 14.13 14.3 3,457,580
05/24/2012 14.4 14.5 14.09 14.29 6,377,342
05/23/2012 14.42 14.58 13.96 14.53 10,808,010
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.