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
2020-06-02 10.58 10.62 10.48 10.59 584,314
2020-06-01 10.08 10.18 10.00 10.125 291,664
2020-05-29 9.65 9.71 9.50 9.64 500,306
2020-05-28 9.82 10.08 9.82 9.845 402,426
2020-05-27 9.82 9.95 9.63 9.91 592,935
2020-05-26 9.59 9.745 9.525 9.525 295,677
2020-05-22 9.00 9.06 8.94 9.03 220,943
2020-05-21 9.39 9.39 9.115 9.185 414,309
2020-05-20 9.42 9.545 9.355 9.365 392,864
2020-05-19 9.30 9.45 9.185 9.20 330,101
2020-05-18 9.265 9.37 9.19 9.34 897,776
2020-05-15 8.69 8.73 8.47 8.485 783,711
2020-05-14 7.81 8.53 7.81 8.44 1,806,162
2020-05-13 8.20 8.23 7.805 7.96 1,151,679
2020-05-12 8.91 8.955 8.535 8.535 1,662,796
2020-05-11 10.00 10.00 9.18 9.185 1,859,945
2020-05-08 11.16 11.405 11.09 11.405 248,815
2020-05-07 11.07 11.20 11.02 11.11 789,037
2020-05-06 10.57 10.605 10.23 10.48 386,055
2020-05-05 10.75 10.85 10.545 10.64 232,119
2020-05-04 10.46 10.575 10.39 10.57 274,443
2020-05-01 10.74 10.87 10.465 10.54 554,009
2020-04-30 10.98 11.06 10.86 11.04 321,554
2020-04-29 11.34 11.81 11.33 11.765 663,620
2020-04-28 10.38 10.47 10.17 10.355 238,288
2020-04-27 9.80 10.355 9.80 10.25 276,310
2020-04-24 9.74 9.78 9.60 9.77 148,042
2020-04-23 9.97 10.12 9.79 9.85 267,804
2020-04-22 9.305 9.54 9.30 9.51 157,761
2020-04-21 9.19 9.19 9.01 9.10 135,775

» 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.