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
2017-11-22 29.11 29.41 29.08 29.18 345,786
2017-11-21 28.58 28.91 28.58 28.91 297,219
2017-11-20 27.94 28.34 27.90 28.305 407,259
2017-11-17 27.69 28.06 27.63 28.00 187,591
2017-11-16 28.21 28.21 27.84 28.09 242,714
2017-11-15 27.43 28.01 27.22 27.90 334,526
2017-11-14 28.76 28.76 27.63 27.65 565,593
2017-11-13 28.75 29.12 28.75 28.96 277,529
2017-11-10 29.61 29.92 29.05 29.20 449,902
2017-11-09 28.28 28.42 28.00 28.02 726,282
2017-11-08 29.20 29.24 28.95 29.015 542,899
2017-11-07 29.52 29.56 29.205 29.32 278,637
2017-11-06 29.695 29.77 29.42 29.715 303,884
2017-11-03 29.26 29.56 29.21 29.40 461,040
2017-11-02 29.62 29.74 29.47 29.55 296,306
2017-11-01 29.52 29.52 29.19 29.39 515,353
2017-10-31 28.61 28.80 28.59 28.59 638,878
2017-10-30 29.26 29.28 28.88 28.93 232,457
2017-10-27 28.79 29.23 28.74 29.18 323,311
2017-10-26 29.88 29.88 29.43 29.43 278,664
2017-10-25 30.07 30.21 29.89 30.06 256,015
2017-10-24 29.92 30.49 29.92 30.42 263,941
2017-10-23 30.00 30.31 30.00 30.15 481,424
2017-10-20 30.00 30.00 29.47 29.795 258,968
2017-10-19 28.68 29.335 28.66 29.31 354,334
2017-10-18 28.99 29.07 28.67 29.015 321,622
2017-10-17 28.85 28.90 28.59 28.85 314,961
2017-10-16 29.55 29.65 28.91 28.97 522,622
2017-10-13 28.67 29.40 28.67 29.40 960,125
2017-10-12 26.66 27.35 26.66 27.08 364,945

» 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.