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
| Date | Open | High | Low | Close | Volume |
| 2019-04-22 | 23.145 | 23.30 | 23.08 | 23.16 | 163,723 |
| 2019-04-18 | 23.70 | 23.79 | 23.47 | 23.715 | 214,203 |
| 2019-04-17 | 23.99 | 24.18 | 23.76 | 23.855 | 312,045 |
| 2019-04-16 | 23.00 | 23.16 | 22.87 | 23.03 | 238,685 |
| 2019-04-15 | 22.75 | 22.75 | 22.55 | 22.595 | 217,412 |
| 2019-04-12 | 22.66 | 22.78 | 22.53 | 22.57 | 135,022 |
| 2019-04-11 | 22.20 | 22.20 | 21.85 | 21.965 | 151,492 |
| 2019-04-10 | 22.15 | 22.38 | 22.09 | 22.29 | 347,071 |
| 2019-04-09 | 22.24 | 22.24 | 21.90 | 21.90 | 299,337 |
| 2019-04-08 | 22.335 | 22.46 | 22.255 | 22.44 | 115,888 |
| 2019-04-05 | 22.38 | 22.485 | 22.28 | 22.305 | 92,712 |
| 2019-04-04 | 22.15 | 22.31 | 22.09 | 22.27 | 92,145 |
| 2019-04-03 | 22.26 | 22.36 | 21.98 | 22.08 | 141,195 |
| 2019-04-02 | 21.71 | 21.72 | 21.44 | 21.65 | 106,376 |
| 2019-04-01 | 21.47 | 21.605 | 21.41 | 21.445 | 145,583 |
| 2019-03-29 | 20.49 | 20.49 | 20.22 | 20.38 | 97,508 |
| 2019-03-28 | 20.24 | 20.24 | 19.95 | 20.16 | 111,751 |
| 2019-03-27 | 20.26 | 20.36 | 20.06 | 20.265 | 104,864 |
| 2019-03-26 | 20.51 | 20.53 | 20.20 | 20.35 | 95,382 |
| 2019-03-25 | 20.55 | 20.73 | 20.41 | 20.41 | 152,939 |
| 2019-03-22 | 21.02 | 21.02 | 20.59 | 20.79 | 363,486 |
| 2019-03-21 | 22.17 | 22.28 | 21.90 | 22.08 | 245,325 |
| 2019-03-20 | 22.20 | 22.57 | 21.925 | 22.54 | 231,428 |
| 2019-03-19 | 22.68 | 22.72 | 22.22 | 22.24 | 125,980 |
| 2019-03-18 | 22.20 | 22.36 | 22.16 | 22.36 | 197,267 |
| 2019-03-15 | 21.56 | 21.66 | 21.50 | 21.51 | 110,686 |
| 2019-03-14 | 21.43 | 21.43 | 21.27 | 21.27 | 152,400 |
| 2019-03-13 | 21.74 | 22.00 | 21.72 | 21.87 | 165,656 |
| 2019-03-12 | 21.68 | 21.84 | 21.65 | 21.685 | 100,525 |
| 2019-03-11 | 21.12 | 21.435 | 21.09 | 21.40 | 103,218 |
» 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.
