MTS.MC: ArcelorMittal S.A. Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 98.647

CLOSE 98.3239

Low

LOW 28.24

High

HIGH 149.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	116.7	119.35	115.49	115.49
01/03/2008	115.38	115.38	113.28	114.5
01/04/2008	114.61	114.61	109.8	109.86
01/07/2008	105.96	110.64	105.56	106.55
01/08/2008	107.15	109.25	105.91	107.11
01/09/2008	106	107.88	102.65	102.69
01/10/2008	104.28	104.61	98.72	100
01/11/2008	100.93	100.93	97.36	100.38
01/14/2008	99.47	102.8	97.84	102.36
01/15/2008	104.08	104.08	98.04	98.04
01/16/2008	96.38	97.07	94.11	95.39
01/17/2008	95.92	96.65	93.72	93.96
01/18/2008	92.66	98.46	92.66	94.64
01/21/2008	94.64	94.64	84.96	85.16
01/22/2008	80.1	91.18	80.1	91.02
01/23/2008	92.88	93.23	86.1	86.59
01/24/2008	91.44	94.64	89.33	94.38
01/25/2008	97.05	99.5	93.98	96.38
01/28/2008	92.66	95.86	91.16	95.86
01/29/2008	97.07	99.47	96.19	97.4
01/30/2008	95.52	97.51	94.69	96.19
01/31/2008	97.07	98.33	93.76	97.42
02/01/2008	98.17	105.01	98.17	103.78
02/04/2008	106.11	107.22	103.49	104.46
02/05/2008	104.79	105.43	99.63	100.2
02/06/2008	99.27	103.64	98.13	103.49
02/07/2008	101.22	103.69	98.57	99.94
02/08/2008	103.62	103.62	98.39	101.44
02/11/2008	99.27	103.53	99.27	101.86
02/12/2008	101.59	108.56	101.59	108.28
02/13/2008	104.79	107.28	102.8	104.13
02/14/2008	105.69	107.55	104.79	105.5
02/15/2008	104.81	107.57	104.19	104.39
02/18/2008	105.67	107.22	104.81	106
02/19/2008	105.89	105.89	103.02	105.65
02/20/2008	104.79	108.85	104.53	108.72
02/21/2008	109.42	114.61	109.42	113.61
02/22/2008	109.44	116.81	109.44	114.39
02/25/2008	115.82	116.92	113.28	115.49
02/26/2008	115.38	117.14	113.72	117.03
02/27/2008	118.36	118.36	114.5	116.15
02/28/2008	116.48	116.48	113.39	113.61
02/29/2008	113.5	114.17	110.31	111.74
03/03/2008	110.28	112.29	108.98	112.29
03/04/2008	113.5	115.27	111.52	111.74
03/05/2008	111.08	113.5	110.64	113.17
03/06/2008	113.95	114.17	111.3	111.63
03/07/2008	110.97	110.97	107.88	109.2
03/10/2008	106.55	107	104.37	105.1
03/11/2008	105.23	108.65	104.72	106.09
03/12/2008	108.1	110.42	108.1	109.22
03/13/2008	103.71	110	103.71	109.64
03/14/2008	109.64	113.17	109.64	111.52
03/17/2008	109	110.28	108.01	108.32
03/18/2008	108.32	110.42	105.47	109.86
03/19/2008	109.2	112.95	109.2	111.85
03/20/2008	108.08	108.08	104.24	105.85
03/25/2008	109.82	110.42	108.1	109.47
03/26/2008	107.22	112.18	107.22	110.97
03/27/2008	109.75	113.61	109.75	111.85
03/28/2008	111.41	114.06	111.41	113.06
03/31/2008	112.73	114.61	111.41	114.17
04/01/2008	113.5	114.94	112.62	114.39
04/02/2008	113.28	115.38	110.86	113.83
04/03/2008	113.06	115.71	113.06	115.49
04/04/2008	112.62	118.03	112.62	117.92
04/07/2008	119.13	121.23	118.91	120.89
04/08/2008	118.47	120.78	117.92	120.23
04/09/2008	118.25	122	118.25	120.78
04/10/2008	119.13	120.01	116.92	119.57
04/11/2008	118.58	121.12	115.82	115.82
04/14/2008	115.49	116.26	115.38	115.6
04/15/2008	116.26	118.58	116.26	117.47
04/16/2008	117.14	121.78	117.14	121.34
04/17/2008	121.89	122.66	120.89	122.11
04/18/2008	121.78	124.64	121.78	124.64
04/21/2008	122.11	124.64	122.11	124.09
04/22/2008	123.65	125.97	122.44	122.77
04/23/2008	123.65	128.06	122.11	128.06
04/24/2008	127.95	128.84	124.64	125.09
04/25/2008	125.53	127.4	124.64	124.98
04/28/2008	127.73	128.06	125.2	127.95
04/29/2008	125.97	126.74	124.31	125.2
04/30/2008	127.29	127.29	122.22	125.53
05/02/2008	125.97	127.29	123.1	126.96
05/05/2008	126.96	128.73	125.86	128.06
05/06/2008	127.07	132.37	127.07	132.37
05/07/2008	131.81	135.68	131.81	134.9
05/08/2008	131.48	136.78	131.48	136.01
05/09/2008	136.01	136.23	133.8	134.13
05/12/2008	133.69	137.11	133.69	135.45
05/13/2008	136.67	137.66	134.68	137.22
05/14/2008	137.88	143.29	137.88	143.18
05/15/2008	140.97	142.73	139.87	142.73
05/16/2008	141.3	144.28	141.3	141.41
05/19/2008	143.95	145.71	142.85	145.16
05/20/2008	143.4	144.17	140.31	140.42
05/21/2008	141.08	143.4	139.43	140.97
05/22/2008	139.21	141.41	138.76	140.86
05/23/2008	143.18	143.18	138.98	138.98
05/26/2008	138.98	141.96	138.98	140.97
05/27/2008	141.96	141.96	136.45	136.78
05/28/2008	135.9	140.75	135.9	139.76
05/29/2008	141.19	142.85	140.2	141.85
05/30/2008	141.85	141.85	140.42	140.75
06/02/2008	136.89	140.64	136.89	138.98
06/03/2008	141.08	143.84	139.54	143.51
06/04/2008	143.18	143.18	139.32	141.19
06/05/2008	140.53	145.05	139.98	144.5
06/06/2008	145.82	149.35	143.84	143.95
06/09/2008	141.52	147.48	141.52	146.26
06/10/2008	145.16	145.16	141.63	142.51
06/11/2008	141.74	142.96	137.11	137.11
06/12/2008	135.68	139.32	134.79	134.79
06/13/2008	134.57	138.76	132.37	137.99
06/16/2008	138.98	138.98	134.02	137.44
06/17/2008	138.87	140.75	137.22	137.88
06/18/2008	137.22	139.32	137.22	138.54
06/19/2008	136.12	145.16	136.12	144.5
06/20/2008	145.49	146.71	142.96	143.62
06/23/2008	141.3	147.48	141.3	146.37
06/24/2008	143.51	147.37	141.41	144.39
06/25/2008	143.51	143.51	140.53	140.86
06/26/2008	140.09	142.96	139.21	139.32
06/27/2008	138.98	141.96	137.11	140.75
06/30/2008	141.63	141.85	136.78	138.21
07/01/2008	138.43	138.43	131.15	132.15
07/02/2008	130.16	132.37	123.21	123.21
07/03/2008	120.01	120.34	116.59	119.13
07/04/2008	118.25	119.02	117.81	118.03
07/07/2008	119.13	122.33	119.13	122
07/08/2008	121.34	121.34	117.36	118.14
07/09/2008	121.34	123.21	118.25	122.77
07/10/2008	120.89	125.09	120.56	123.98
07/11/2008	127.84	127.84	122.22	122.22
07/14/2008	121.78	124.87	121.78	122.66
07/15/2008	121.89	122	119.02	119.02
07/16/2008	120.45	121.12	116.26	116.59
07/17/2008	118.03	119.24	113.83	114.61
07/18/2008	112.84	113.17	110.31	110.75
07/21/2008	112.07	114.61	109.78	112.62
07/22/2008	114.28	115.16	112.4	113.17
07/23/2008	114.06	114.72	111.19	112.4
07/24/2008	111.52	111.52	106.95	107.17
07/25/2008	107.35	110.08	107.35	109.64
07/28/2008	106.11	113.28	106.11	112.84
07/29/2008	112.07	119.13	111.19	117.92
07/30/2008	123.76	129.17	123.76	127.18
07/31/2008	130.16	132.26	125.97	126.96
08/01/2008	123.32	124.64	121.12	121.56
08/04/2008	127.84	127.84	117.36	117.59
08/05/2008	119.13	119.13	114.39	116.92
08/06/2008	119.13	122.33	118.69	120.12
08/07/2008	121.67	122.99	118.58	120.23
08/08/2008	120.89	120.89	115.49	116.48
08/11/2008	116.92	117.81	114.06	114.17
08/12/2008	114.94	115.05	112.4	112.95
08/13/2008	115.71	116.48	114.28	114.28
08/14/2008	117.59	118.03	115.38	116.37
08/15/2008	116.92	117.81	111.19	117.81
08/18/2008	115.82	115.82	112.07	112.62
08/19/2008	112.51	113.39	110.26	110.53
08/20/2008	113.28	115.38	113.06	114.94
08/21/2008	115.38	116.7	114.17	116.37
08/22/2008	114.94	116.26	114.39	115.38
08/25/2008	114.83	115.05	112.84	112.84
08/26/2008	112.95	113.83	111.08	113.06
08/27/2008	114.61	115.71	111.63	115.6
08/28/2008	115.38	117.59	114.06	115.82
08/29/2008	117.14	119.24	116.92	118.8
09/01/2008	119.02	119.02	115.82	118.58
09/02/2008	116.04	116.04	109.86	110.13
09/03/2008	110.31	110.97	105.78	105.85
09/04/2008	106.49	107.19	102.1	102.14
09/05/2008	99.72	101.5	95.44	96.1
09/08/2008	101.48	101.86	98.33	98.52
09/09/2008	98.17	98.17	90.56	93.85
09/10/2008	94.11	96.69	92.55	93.87
09/11/2008	94.86	97.11	93.74	96.3
09/12/2008	98.15	101.57	97.77	101.57
09/15/2008	101.48	101.48	95.52	98.61
09/16/2008	97.4	98.97	93.76	97.29
09/17/2008	99.05	99.05	88.58	88.69
09/18/2008	86.59	89.28	81.69	86.04
09/19/2008	89.48	93.6	86.96	93.14
09/22/2008	94.53	96.69	94.07	94.35
09/23/2008	95.41	95.41	89.77	90.45
09/24/2008	89.9	90.12	86.5	86.7
09/25/2008	86.04	89.55	85.38	88.53
09/26/2008	88.53	88.53	85.4	85.86
09/29/2008	88.02	88.02	75.23	75.67
09/30/2008	72.03	79.42	70.62	77.26
10/01/2008	79.86	80.74	75.1	75.1
10/02/2008	75.45	75.45	67.13	69.07
10/03/2008	67.84	72.14	64.18	72.14
10/06/2008	68.17	69.93	59.9	62.9
10/07/2008	65.52	66.18	59.08	61.09
10/08/2008	55.37	60.25	49.64	49.97
10/09/2008	52.39	57.07	50.52	55.15
10/10/2008	49.64	51.62	45.56	47.98
10/13/2008	54.05	57.62	51.51	56.59
10/14/2008	63.54	63.54	55.02	55.59
10/15/2008	54.38	54.38	48.2	48.82
10/16/2008	46.33	48.09	42.58	44.12
10/17/2008	49.86	49.86	42.05	48.38
10/20/2008	50.52	51.91	46.55	48.58
10/21/2008	50.74	50.74	46.79	46.79
10/22/2008	45.67	45.67	42.25	42.69
10/23/2008	45.18	45.18	38.03	40.77
10/24/2008	38.61	38.61	34.75	37.72
10/27/2008	35.08	37.5	34.19	34.55
10/28/2008	36.84	37.5	34.19	35.3
10/29/2008	40.08	40.95	38.28	39.93
10/30/2008	40.15	43.35	40.15	42
10/31/2008	43	44.67	39.45	44.17
11/03/2008	45	48.62	44.54	48.34
11/04/2008	49.64	54.71	46.92	54.27
11/05/2008	52.17	52.17	43.7	45.45
11/06/2008	42.14	42.4	36.64	36.67
11/07/2008	37.88	40.15	37.5	38.7
11/10/2008	41.34	47.21	40.48	40.99
11/11/2008	39.73	42.58	38.98	39.27
11/12/2008	40.59	40.59	34.86	35.58
11/13/2008	34.83	37.46	34.22	35.76
11/14/2008	38.83	39.09	36.75	37.46
11/17/2008	37.92	37.92	36.2	37.13
11/18/2008	37.17	37.17	35.05	36.42
11/19/2008	37.06	37.06	33.11	33.11
11/20/2008	31.97	31.97	28.24	30.05
11/21/2008	29.89	32.54	29.39	31.02
11/24/2008	32.45	36.82	31.57	36.82
11/25/2008	35.08	41.25	35.08	38.72
11/26/2008	38.61	42.75	38.3	41.28
11/27/2008	41.92	44.01	41.03	43.66
11/28/2008	43.9	44.01	39.49	40.92
12/01/2008	40.81	41.34	35.98	37.28
12/02/2008	35.28	39	33.27	37.75
12/03/2008	37.46	37.46	34.53	36
12/04/2008	36.29	39.05	35.43	36.89
12/05/2008	36.11	36.62	34.08	34.57
12/08/2008	37.66	41.54	36.73	40.55
12/09/2008	39.09	42.25	39.09	41.56
12/10/2008	41.87	43.55	40.81	43.13
12/11/2008	42.93	43.02	40.15	41.36
12/12/2008	38.17	39.95	36.73	39.71
12/15/2008	40.81	40.81	38.39	38.63
12/16/2008	38.39	39.73	37.79	38.19
12/17/2008	39.27	39.97	37.61	39.62
12/18/2008	39.86	40.64	39.53	39.91
12/19/2008	38.83	40.13	37.61	38.98
12/22/2008	39.49	39.49	36.4	36.4
12/23/2008	36.73	37.92	36.18	37.26
12/29/2008	37.28	38.3	36.62	37.28
12/30/2008	36.73	38.14	36.73	37.5

Menu

Create your free account now!

MTS.MC: ArcelorMittal S.A. Historical Data

2008 Historical Chart

Average

Low

High