The closing price for ArcelorMittal SA ADR (MT) between 2002 and 2008 was $59.59, on December 31, 2008. It was up 1,468% in that time. The latest price is $36.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $52.37 | $65.36 | $47.14 | $59.59 | 31,853,333 |
November 2008 | $63.08 | $79.20 | $36.91 | $56.61 | 50,607,333 |
October 2008 | $116.58 | $117.49 | $45.75 | $62.75 | 62,447,567 |
September 2008 | $174.53 | $175.74 | $107.81 | $118.04 | 42,188,366 |
August 2008 | $206.92 | $207.02 | $174.34 | $187.23 | 28,214,700 |
July 2008 | $225.69 | $227.05 | $178.54 | $208.18 | 43,307,366 |
June 2008 | $231.83 | $249.50 | $220.14 | $235.93 | 23,876,867 |
May 2008 | $211.56 | $244.95 | $204.72 | $235.90 | 24,814,831 |
April 2008 | $191.25 | $219.14 | $190.33 | $211.58 | 23,362,368 |
March 2008 | $181.87 | $195.36 | $170.59 | $194.27 | 28,460,098 |
February 2008 | $162.46 | $189.81 | $153.28 | $179.90 | 24,065,634 |
January 2008 | $185.44 | $185.72 | $131.41 | $157.11 | 25,489,967 |
December 2007 | $172.97 | $184.63 | $161.20 | $183.05 | 13,464,598 |
November 2007 | $181.84 | $187.57 | $159.65 | $174.69 | 22,198,034 |
October 2007 | $185.85 | $197.86 | $175.33 | $188.59 | 18,483,500 |
September 2007 | $154.79 | $186.91 | $146.39 | $184.84 | 13,168,235 |
August 2007 | $151.10 | $157.50 | $120.28 | $156.15 | 22,952,434 |
July 2007 | $149.87 | $159.56 | $140.47 | $143.41 | 12,802,300 |
June 2007 | $143.13 | $157.23 | $141.32 | $146.65 | 17,789,033 |
May 2007 | $125.12 | $141.30 | $122.68 | $140.99 | 19,436,065 |
April 2007 | $124.98 | $129.89 | $122.71 | $125.05 | 13,735,800 |
March 2007 | $116.83 | $127.22 | $114.44 | $123.81 | 19,793,268 |
February 2007 | $111.73 | $125.92 | $108.21 | $119.05 | 13,395,466 |
January 2007 | $97.73 | $110.82 | $92.23 | $110.82 | 11,950,367 |
December 2006 | $95.98 | $101.57 | $93.47 | $98.26 | 11,457,800 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
