The closing price for ArcelorMittal SA ADR (MT) in 2004 was $53.11, on December 31, 2004. It was up 330.9% for the year. The latest price is $48.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $52.15 | $53.45 | $52.15 | $53.11 | 65,748 |
December 30 2004 | $53.73 | $53.73 | $49.60 | $51.87 | 196,597 |
December 29 2004 | $53.45 | $54.14 | $53.24 | $53.93 | 167,114 |
December 28 2004 | $53.23 | $53.78 | $53.15 | $53.37 | 72,299 |
December 27 2004 | $53.56 | $54.41 | $53.18 | $53.23 | 123,098 |
December 23 2004 | $55.14 | $55.37 | $53.84 | $53.90 | 70,777 |
December 22 2004 | $54.82 | $55.44 | $54.28 | $55.35 | 161,993 |
December 21 2004 | $54.08 | $54.62 | $53.93 | $54.48 | 126,189 |
December 20 2004 | $53.38 | $54.98 | $53.38 | $54.29 | 197,243 |
December 17 2004 | $51.87 | $53.07 | $51.87 | $53.04 | 65,794 |
December 16 2004 | $53.11 | $53.35 | $51.90 | $52.21 | 81,389 |
December 15 2004 | $51.55 | $53.27 | $51.54 | $52.76 | 103,766 |
December 14 2004 | $52.21 | $52.63 | $51.31 | $51.61 | 78,390 |
December 13 2004 | $51.25 | $53.16 | $51.18 | $52.90 | 123,975 |
December 10 2004 | $50.81 | $51.94 | $50.58 | $50.63 | 116,915 |
December 09 2004 | $50.87 | $51.20 | $50.24 | $50.62 | 101,044 |
December 08 2004 | $51.84 | $51.84 | $50.15 | $50.74 | 207,486 |
December 07 2004 | $55.76 | $55.76 | $51.53 | $51.84 | 229,817 |
December 06 2004 | $57.57 | $57.57 | $54.99 | $55.55 | 118,807 |
December 03 2004 | $54.96 | $57.90 | $54.91 | $57.56 | 146,536 |
December 02 2004 | $58.40 | $58.40 | $53.11 | $54.83 | 262,667 |
December 01 2004 | $58.81 | $58.81 | $57.93 | $58.40 | 142,292 |
November 30 2004 | $57.30 | $57.99 | $57.02 | $57.64 | 226,449 |
November 29 2004 | $57.92 | $57.97 | $56.13 | $56.31 | 179,479 |
November 26 2004 | $52.60 | $58.04 | $52.60 | $57.78 | 191,152 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
