The closing price for ArcelorMittal SA ADR (MT) in 2011 was $35.83, on December 30, 2011. It was down 48.5% for the year. The latest price is $30.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.77 | $36.08 | $35.59 | $35.83 | 1,020,331 |
December 29 2011 | $34.70 | $35.75 | $34.70 | $35.69 | 1,272,116 |
December 28 2011 | $36.10 | $36.10 | $34.51 | $34.66 | 2,031,306 |
December 27 2011 | $36.28 | $36.65 | $36.12 | $36.28 | 1,380,771 |
December 23 2011 | $35.92 | $36.20 | $35.73 | $36.14 | 909,115 |
December 22 2011 | $35.98 | $36.32 | $35.75 | $36.06 | 2,234,856 |
December 21 2011 | $35.83 | $35.87 | $34.74 | $35.45 | 1,733,413 |
December 20 2011 | $34.68 | $35.75 | $34.68 | $35.65 | 3,211,855 |
December 19 2011 | $34.35 | $34.51 | $33.04 | $33.19 | 2,390,464 |
December 16 2011 | $33.52 | $33.96 | $33.29 | $33.80 | 3,566,175 |
December 15 2011 | $33.60 | $33.78 | $32.44 | $32.73 | 2,278,875 |
December 14 2011 | $33.07 | $33.52 | $32.62 | $32.69 | 3,916,526 |
December 13 2011 | $34.90 | $35.45 | $33.38 | $33.94 | 4,148,070 |
December 12 2011 | $35.29 | $35.29 | $33.88 | $34.27 | 3,966,183 |
December 09 2011 | $36.08 | $37.37 | $36.00 | $37.05 | 3,301,568 |
December 08 2011 | $36.67 | $36.95 | $35.06 | $35.28 | 3,005,227 |
December 07 2011 | $36.91 | $37.80 | $36.32 | $37.54 | 2,657,746 |
December 06 2011 | $38.21 | $38.51 | $37.68 | $38.01 | 2,994,473 |
December 05 2011 | $39.31 | $39.45 | $38.33 | $38.70 | 3,040,722 |
December 02 2011 | $38.51 | $38.54 | $37.15 | $37.44 | 2,495,765 |
December 01 2011 | $37.56 | $38.17 | $37.24 | $37.42 | 4,551,786 |
November 30 2011 | $35.91 | $37.42 | $35.85 | $37.21 | 5,946,780 |
November 29 2011 | $32.56 | $33.21 | $32.38 | $32.66 | 3,320,709 |
November 28 2011 | $33.27 | $33.34 | $32.79 | $33.07 | 3,905,997 |
November 25 2011 | $29.94 | $30.92 | $29.88 | $30.39 | 1,983,727 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
