ArcelorMittal 5.50% Manda... (MTCN)
NYSE: MTCN
· Real-Time Price · USD
61.83
1.83 (3.05%)
At close: May 17, 2023, 10:00 PM
MTCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 61.77 | 62.67 | 61.77 | 61.83 | 61.83 | 3.05% | 2,282,318 |
| May 16, 2023 | 61.72 | 61.84 | 60.00 | 60.00 | 60.00 | -3.86% | 1,011,575 |
| May 15, 2023 | 61.86 | 62.41 | 61.86 | 62.41 | 62.41 | 0.99% | 1,868 |
| May 12, 2023 | 61.93 | 62.46 | 61.80 | 61.80 | 61.80 | 0.49% | 3,911 |
| May 11, 2023 | 61.26 | 61.50 | 60.89 | 61.50 | 61.50 | -3.03% | 180,540 |
| May 10, 2023 | 64.57 | 64.57 | 62.57 | 63.42 | 63.42 | -2.16% | 5,694 |
| May 9, 2023 | 63.90 | 64.97 | 63.90 | 64.82 | 64.82 | 0.36% | 3,919 |
| May 8, 2023 | 64.83 | 65.74 | 64.55 | 64.59 | 64.59 | 1.24% | 3,836 |
| May 5, 2023 | 62.94 | 64.22 | 62.94 | 63.80 | 63.80 | 2.59% | 3,371 |
| May 4, 2023 | 64.47 | 64.47 | 61.98 | 62.19 | 62.19 | -5.66% | 21,492 |
| May 3, 2023 | 66.05 | 66.84 | 65.88 | 65.92 | 65.92 | -0.54% | 10,288 |
| May 2, 2023 | 65.80 | 66.29 | 65.01 | 66.28 | 65.94 | -0.08% | 4,093 |
| May 1, 2023 | 67.10 | 67.17 | 66.08 | 66.33 | 65.99 | -1.32% | 3,109 |
| Apr 28, 2023 | 66.39 | 67.26 | 66.39 | 67.22 | 66.87 | 0.64% | 64,850 |
| Apr 27, 2023 | 66.43 | 66.79 | 66.13 | 66.79 | 66.44 | 1.88% | 669,227 |
| Apr 26, 2023 | 64.69 | 66.20 | 64.69 | 65.56 | 65.22 | 1.67% | 4,648 |
| Apr 25, 2023 | 64.63 | 64.63 | 64.34 | 64.48 | 64.15 | -2.27% | 5,094 |
| Apr 24, 2023 | 66.38 | 66.38 | 65.66 | 65.98 | 65.64 | -1.71% | 5,994 |
| Apr 21, 2023 | 67.50 | 67.50 | 66.87 | 67.13 | 66.78 | -2.82% | 5,102 |
| Apr 20, 2023 | 68.80 | 69.35 | 68.63 | 69.08 | 68.72 | -0.65% | 1,710 |