The closing price for ArcelorMittal SA ADR (MT) in 2004 was $54.15, on December 31, 2004. It was up 330.9% for the year. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $53.17 | $54.50 | $53.17 | $54.15 | 59,786 |
December 30 2004 | $54.78 | $54.78 | $50.57 | $52.89 | 178,770 |
December 29 2004 | $54.50 | $55.20 | $54.29 | $54.99 | 151,961 |
December 28 2004 | $54.27 | $54.83 | $54.19 | $54.41 | 65,743 |
December 27 2004 | $54.61 | $55.48 | $54.22 | $54.27 | 111,936 |
December 23 2004 | $56.22 | $56.46 | $54.89 | $54.96 | 64,359 |
December 22 2004 | $55.90 | $56.53 | $55.34 | $56.43 | 147,304 |
December 21 2004 | $55.14 | $55.69 | $54.99 | $55.55 | 114,747 |
December 20 2004 | $54.43 | $56.05 | $54.43 | $55.35 | 175,162 |
December 17 2004 | $52.89 | $54.10 | $52.89 | $54.08 | 59,828 |
December 16 2004 | $54.15 | $54.40 | $52.91 | $53.24 | 74,009 |
December 15 2004 | $52.56 | $54.31 | $52.55 | $53.80 | 94,357 |
December 14 2004 | $53.24 | $53.66 | $52.31 | $52.62 | 71,282 |
December 13 2004 | $52.25 | $54.20 | $52.18 | $53.94 | 112,943 |
December 10 2004 | $51.81 | $52.96 | $51.57 | $51.62 | 106,314 |
December 09 2004 | $51.86 | $52.20 | $51.22 | $51.61 | 91,881 |
December 08 2004 | $52.86 | $52.86 | $51.13 | $51.74 | 188,672 |
December 07 2004 | $56.85 | $56.85 | $52.54 | $52.86 | 208,978 |
December 06 2004 | $58.70 | $58.70 | $56.07 | $56.64 | 108,034 |
December 03 2004 | $56.04 | $59.04 | $55.98 | $58.69 | 133,249 |
December 02 2004 | $59.54 | $59.54 | $54.15 | $55.90 | 238,850 |
December 01 2004 | $59.96 | $59.96 | $59.06 | $59.54 | 129,389 |
November 30 2004 | $58.42 | $59.12 | $58.14 | $58.77 | 205,915 |
November 29 2004 | $59.05 | $59.11 | $57.23 | $57.41 | 163,205 |
November 26 2004 | $53.63 | $59.18 | $53.63 | $58.91 | 173,820 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
