Historical Stock Price
MT historical stock prices picture
ArcelorMittal SA (MT) has the following price history information. Looking back at MT historical stock prices for the last five trading days, on September 17, 2020, MT opened at $13.37, traded as high as $13.83 and as low as $13.25, and closed at $13.74. Trading volume was a total of 5.02M shares. On September 18, 2020, MT opened at $13.62, traded as high as $14.15 and as low as $13.57, and closed at $13.85. Trading volume was a total of 12.68M shares. On September 21, 2020, MT opened at $13.11, traded as high as $13.12 and as low as $12.40, and closed at $12.66. Trading volume was a total of 6.07M shares. On September 22, 2020, MT opened at $12.64, traded as high as $12.64 and as low as $12.29, and closed at $12.43. Trading volume was a total of 3.29M shares. On September 23, 2020, MT opened at $12.57, traded as high as $12.64 and as low as $12.09, and closed at $12.10. Trading volume was a total of 3.54M shares.

MT Historical Stock Prices By Date:

MT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ArcelorMittal SA shares, starting with a $10,000 purchase of MT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/24/2010
End date: 09/23/2020
Start price/share: $99.84
End price/share: $12.10
Starting shares: 100.16
Ending shares: 114.25
Dividends reinvested/share: $6.58
Total return: -86.18%
Average Annual Total Return: -17.94%
Starting investment: $10,000.00
Ending investment: $1,383.07
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/24/2010
End date: 09/23/2020
Start price/share: $99.84
End price/share: $12.10
Dividends collected/share: $6.58
Total return: -81.29%
Average Annual Total Return: -15.43%
Starting investment: $10,000.00
Ending investment: $1,869.67
Years: 10.01
Date Open High Low Close Volume
09/17/2020 $13.37 $13.83 $13.25 $13.74 5.02M
09/18/2020 $13.62 $14.15 $13.57 $13.85 12.68M
09/21/2020 $13.11 $13.12 $12.40 $12.66 6.07M
09/22/2020 $12.64 $12.64 $12.29 $12.43 3.29M
09/23/2020 $12.57 $12.64 $12.09 $12.10 3.54M
ArcelorMittal is a holding integrated steel and mining company. Through its subsidiaries, Co. produces a range of finished and semi-finished steel products. Co. produces flat steel products, including sheet and plate, and long steel products, including bars, rods and structural shapes. Co. also produces pipes and tubes for various applications. Co. sells its steel products to a range of customers in approximately 160 countries including the automotive, appliance, engineering, construction and machinery industries. Co. also produces various types of mining products including iron ore lump, fines, concentrate and sinter feed, as well as coking, pulverized coal injection and thermal coal.
Date Close
09/17/2020$13.74
09/18/2020$13.85
09/21/2020$12.66
09/22/2020$12.43
09/23/2020$12.10
MT is categorized under the Materials sector; below are some other companies in the same sector:

MTC Historical Stock Prices
MTRN Historical Stock Prices
MTU Historical Stock Prices
MTX Historical Stock Prices
MUX Historical Stock Prices
MVG Historical Stock Prices
MWV Historical Stock Prices
MYA Historical Stock Prices
MYE Historical Stock Prices
MZO Historical Stock Prices


MT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.