ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH Historical Stock Price

Below is the stock price history for Arcelormittal Sa Luxembourg Ny Registry Sh MT. Data is recorded each day for the historical open, high, low, close and volume. The Arcelormittal Sa Luxembourg Ny Registry Sh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arcelormittal Sa Luxembourg Ny Registry Sh Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 23.24 23.27 22.89 23.09 133,405
2019-02-20 22.41 23.29 22.41 23.22 413,322
2019-02-19 22.39 22.665 22.39 22.61 140,653
2019-02-15 22.99 23.085 22.775 23.085 245,635
2019-02-14 22.16 22.22 21.92 22.05 113,985
2019-02-13 22.35 22.685 22.30 22.50 243,364
2019-02-12 21.72 22.075 21.68 21.92 199,392
2019-02-11 21.50 21.64 21.41 21.515 254,573
2019-02-08 22.20 22.20 21.77 21.955 345,122
2019-02-07 23.29 23.38 22.81 22.88 310,089
2019-02-06 23.67 24.21 23.64 23.82 266,067
2019-02-05 23.69 23.69 23.43 23.595 290,323
2019-02-04 23.47 23.88 23.30 23.86 262,148
2019-02-01 23.86 24.03 23.695 23.835 209,406
2019-01-31 23.05 23.36 22.91 23.36 242,392
2019-01-30 23.135 23.71 23.06 23.37 383,999
2019-01-29 23.07 23.20 22.72 22.775 216,404
2019-01-28 23.17 23.17 22.815 23.02 193,565
2019-01-25 22.56 23.07 22.56 23.005 277,056
2019-01-24 21.33 21.62 21.33 21.45 56,848
2019-01-23 21.52 21.56 21.13 21.34 131,086
2019-01-22 21.90 21.90 21.24 21.43 218,777
2019-01-18 22.67 22.80 22.58 22.615 128,409
2019-01-17 21.89 22.38 21.80 22.12 135,905
2019-01-16 21.77 22.01 21.77 21.84 151,779
2019-01-15 22.09 22.21 21.66 21.81 199,334
2019-01-14 22.04 22.39 22.04 22.10 149,837
2019-01-11 21.90 22.30 21.86 21.99 197,021
2019-01-10 22.08 22.44 22.08 22.39 93,741
2019-01-09 22.88 23.03 22.435 22.49 427,201

» More Arcelormittal Sa Luxembourg Ny Registry Sh Stock Price History

To see other companies like Arcelormittal Sa Luxembourg Ny Registry Sh (MT), view our stock market today for news, and other data.