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
2019-08-23 13.79 13.90 13.29 13.395 336,481
2019-08-22 13.75 13.83 13.64 13.725 386,953
2019-08-21 13.50 13.51 13.38 13.43 148,100
2019-08-20 13.26 13.305 13.155 13.265 136,069
2019-08-19 13.495 13.56 13.415 13.425 159,571
2019-08-16 12.93 13.135 12.92 13.125 183,358
2019-08-15 12.64 12.78 12.56 12.715 173,085
2019-08-14 12.83 12.83 12.63 12.71 271,825
2019-08-13 14.11 14.11 13.78 13.865 316,684
2019-08-12 13.35 13.35 13.17 13.205 120,552
2019-08-09 13.58 13.615 13.49 13.57 175,545
2019-08-08 14.42 14.535 14.40 14.51 252,114
2019-08-07 13.79 14.075 13.79 14.07 250,906
2019-08-06 14.15 14.16 13.93 14.14 213,571
2019-08-05 14.26 14.32 14.135 14.28 219,247
2019-08-02 14.71 14.91 14.59 14.83 253,935
2019-08-01 15.49 15.89 15.25 15.44 304,317
2019-07-31 16.21 16.24 15.635 15.76 302,906
2019-07-30 16.15 16.545 16.14 16.53 241,931
2019-07-29 16.70 16.78 16.67 16.765 224,894
2019-07-26 16.805 17.035 16.76 17.01 87,687
2019-07-25 17.14 17.23 16.96 17.10 203,177
2019-07-24 17.52 17.60 17.41 17.59 127,079
2019-07-23 17.84 17.85 17.65 17.76 206,871
2019-07-22 17.16 17.20 16.93 17.175 232,128
2019-07-19 16.56 16.86 16.54 16.76 206,309
2019-07-18 16.57 16.63 16.43 16.555 88,375
2019-07-17 16.81 16.97 16.77 16.91 112,446
2019-07-16 17.36 17.50 17.23 17.255 186,344
2019-07-15 16.90 16.99 16.87 16.985 92,669

» 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.