mt stock price in 2007-2009

The closing price for ArcelorMittal SA ADR (MT) between 2007 and 2009 was $112.88, on December 31, 2009. It was up 15.5% in that time. The latest price is $38.41.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 28 2009
$113.52
$116.06
$112.09
$112.88
2,797,067
Week of December 21 2009
$108.88
$112.81
$108.69
$112.39
2,626,900
Week of December 14 2009
$104.02
$108.34
$102.62
$106.34
8,166,099
Week of December 07 2009
$98.35
$103.73
$96.20
$103.63
8,546,466
Week of November 30 2009
$96.45
$101.90
$95.41
$98.59
8,708,666
Week of November 23 2009
$97.02
$98.42
$92.70
$95.24
4,799,501
Week of November 16 2009
$94.75
$96.69
$92.19
$93.46
7,511,799
Week of November 09 2009
$89.22
$93.13
$88.09
$91.38
6,874,801
Week of November 02 2009
$83.05
$88.11
$80.57
$86.27
10,522,500
Week of October 26 2009
$94.85
$96.25
$81.92
$83.64
11,442,001
Week of October 19 2009
$96.69
$98.37
$93.18
$93.87
6,859,900
Week of October 12 2009
$94.04
$100.80
$92.07
$95.83
9,899,000
Week of October 05 2009
$85.75
$94.33
$85.51
$92.00
8,627,067
Week of September 28 2009
$92.32
$94.95
$83.59
$84.87
9,885,467
Week of September 21 2009
$95.27
$99.89
$90.20
$90.89
7,813,967
Week of September 14 2009
$95.88
$104.04
$95.73
$99.57
8,959,866
Week of September 07 2009
$92.10
$99.18
$90.28
$97.53
5,811,166
Week of August 31 2009
$88.41
$89.02
$83.17
$87.99
7,159,667
Week of August 24 2009
$91.55
$92.56
$87.20
$90.33
7,091,168
Week of August 17 2009
$82.46
$90.79
$81.36
$89.83
6,913,800
Week of August 10 2009
$89.24
$90.08
$84.76
$86.92
7,907,334
Week of August 03 2009
$92.21
$95.51
$89.71
$91.55
10,652,300
Week of July 27 2009
$91.82
$93.19
$82.56
$88.26
11,226,000
Week of July 20 2009
$88.88
$92.01
$85.23
$91.62
8,970,934
Week of July 13 2009
$73.86
$86.89
$72.27
$85.86
9,403,534
Unlock 2x data
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.

Related Searches