The closing price for ArcelorMittal SA ADR (MT) in 2011 was $46.70, on December 30, 2011. It was down 51.8% for the year. The latest price is $33.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $46.63 | $47.04 | $46.39 | $46.70 | 810,667 |
December 29 2011 | $45.24 | $46.60 | $45.24 | $46.52 | 1,010,700 |
December 28 2011 | $47.06 | $47.06 | $44.98 | $45.19 | 1,613,867 |
December 27 2011 | $47.29 | $47.78 | $47.09 | $47.29 | 1,097,033 |
December 23 2011 | $46.83 | $47.19 | $46.57 | $47.11 | 722,133 |
December 22 2011 | $46.91 | $47.34 | $46.60 | $47.01 | 1,774,967 |
December 21 2011 | $46.70 | $46.75 | $45.29 | $46.21 | 1,377,200 |
December 20 2011 | $45.21 | $46.60 | $45.21 | $46.47 | 2,551,733 |
December 19 2011 | $44.78 | $44.98 | $43.08 | $43.26 | 1,899,200 |
December 16 2011 | $43.70 | $44.26 | $43.39 | $44.06 | 2,833,333 |
December 15 2011 | $43.80 | $44.03 | $42.29 | $42.67 | 1,810,600 |
December 14 2011 | $43.11 | $43.70 | $42.52 | $42.62 | 3,111,467 |
December 13 2011 | $45.50 | $46.21 | $43.52 | $44.24 | 3,295,000 |
December 12 2011 | $46.01 | $46.01 | $44.16 | $44.67 | 3,150,800 |
December 09 2011 | $47.04 | $48.73 | $46.93 | $48.29 | 2,623,133 |
December 08 2011 | $47.81 | $48.17 | $45.70 | $45.98 | 2,385,867 |
December 07 2011 | $48.11 | $49.27 | $47.34 | $48.94 | 2,111,600 |
December 06 2011 | $49.81 | $50.19 | $49.12 | $49.55 | 2,378,867 |
December 05 2011 | $51.25 | $51.43 | $49.96 | $50.45 | 2,415,267 |
December 02 2011 | $50.19 | $50.25 | $48.42 | $48.81 | 1,982,900 |
December 01 2011 | $48.96 | $49.76 | $48.55 | $48.78 | 3,616,333 |
November 30 2011 | $46.80 | $48.78 | $46.73 | $48.50 | 4,724,667 |
November 29 2011 | $42.44 | $43.29 | $42.21 | $42.57 | 2,638,333 |
November 28 2011 | $43.36 | $43.47 | $42.75 | $43.11 | 3,103,333 |
November 25 2011 | $39.03 | $40.31 | $38.95 | $39.62 | 1,576,100 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
