Arcelor Mittal NY Registry Shar - Price History
Monthly price history for MT (Arcelor Mittal NY Registry Shar)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.80 | $25.80 |
| April 2024 | $25.01 | $25.01 |
| March 2024 | $27.58 | $27.58 |
| February 2024 | $26.08 | $26.08 |
| January 2024 | $27.47 | $27.47 |
| December 2023 | $28.39 | $28.39 |
| November 2023 | $25.19 | $25.19 |
| October 2023 | $21.80 | $22.02 |
| September 2023 | $24.78 | $25.03 |
| August 2023 | $26.34 | $26.61 |
| July 2023 | $28.57 | $28.86 |
| June 2023 | $27.07 | $27.34 |
| May 2023 | $24.70 | $24.95 |
| April 2023 | $27.96 | $28.47 |
| March 2023 | $29.58 | $30.12 |
| February 2023 | $29.70 | $30.25 |
| January 2023 | $30.38 | $30.94 |
| December 2022 | $25.75 | $26.22 |
| November 2022 | $26.56 | $27.05 |
| October 2022 | $22.04 | $22.45 |
| September 2022 | $19.55 | $19.91 |
| August 2022 | $23.16 | $23.59 |
| July 2022 | $24.14 | $24.59 |
| June 2022 | $22.19 | $22.60 |
| May 2022 | $31.76 | $32.35 |
| April 2022 | $28.31 | $29.24 |
| March 2022 | $30.99 | $32.01 |
| February 2022 | $29.95 | $30.94 |
| January 2022 | $28.71 | $29.66 |
| December 2021 | $30.81 | $31.83 |
| November 2021 | $25.92 | $26.78 |
| October 2021 | $33.08 | $34.17 |
| September 2021 | $29.20 | $30.16 |
| August 2021 | $32.38 | $33.45 |
| July 2021 | $34.11 | $35.24 |
| June 2021 | $30.07 | $31.06 |
| May 2021 | $31.26 | $32.59 |
| April 2021 | $28.09 | $29.29 |
| March 2021 | $27.98 | $29.17 |
| February 2021 | $22.32 | $23.27 |
| January 2021 | $20.71 | $21.59 |
| December 2020 | $21.96 | $22.90 |
| November 2020 | $17.42 | $18.16 |
| October 2020 | $13.04 | $13.60 |
| September 2020 | $12.71 | $13.25 |
| August 2020 | $12.05 | $12.56 |
| July 2020 | $10.52 | $10.97 |
| June 2020 | $10.29 | $10.73 |
| May 2020 | $9.23 | $9.62 |
| April 2020 | $10.53 | $10.98 |
| March 2020 | $8.95 | $9.33 |
| February 2020 | $13.72 | $14.30 |
| January 2020 | $14.06 | $14.66 |
| December 2019 | $16.82 | $17.54 |
| November 2019 | $16.41 | $17.11 |
| October 2019 | $14.21 | $14.82 |
| September 2019 | $13.66 | $14.24 |
| August 2019 | $13.78 | $14.37 |
| July 2019 | $15.08 | $15.72 |
| June 2019 | $17.29 | $18.03 |
| May 2019 | $14.12 | $14.72 |
| April 2019 | $20.70 | $21.84 |
| March 2019 | $19.32 | $20.38 |
| February 2019 | $21.66 | $22.85 |
| January 2019 | $22.28 | $23.50 |
| December 2018 | $19.59 | $20.67 |
| November 2018 | $21.77 | $22.97 |
| October 2018 | $23.59 | $24.89 |
| September 2018 | $29.25 | $30.86 |
| August 2018 | $28.64 | $30.21 |
| July 2018 | $30.19 | $31.85 |
| June 2018 | $27.28 | $28.78 |
| May 2018 | $30.52 | $32.20 |
| April 2018 | $31.99 | $33.84 |
| March 2018 | $30.07 | $31.81 |
| February 2018 | $32.15 | $34.01 |
| January 2018 | $34.40 | $36.39 |
| December 2017 | $30.54 | $32.31 |
| November 2017 | $28.60 | $30.25 |
| October 2017 | $27.04 | $28.60 |
| September 2017 | $24.35 | $25.76 |
| August 2017 | $25.23 | $26.69 |
| July 2017 | $24.73 | $26.16 |
| June 2017 | $21.49 | $22.73 |
| May 2017 | $20.64 | $21.84 |
| April 2017 | $22.12 | $7.80 |
| March 2017 | $23.68 | $8.35 |
| February 2017 | $24.90 | $8.78 |
| January 2017 | $22.09 | $7.79 |
| December 2016 | $20.70 | $7.30 |
| November 2016 | $21.47 | $7.57 |
| October 2016 | $19.08 | $6.73 |
| September 2016 | $17.13 | $6.04 |
| August 2016 | $16.59 | $5.85 |
| July 2016 | $18.49 | $6.52 |
| June 2016 | $13.22 | $4.66 |
| May 2016 | $13.78 | $4.86 |
| April 2016 | $15.97 | $5.63 |
| March 2016 | $12.99 | $4.58 |
| February 2016 | $8.56 | $3.02 |
| January 2016 | $8.61 | $3.04 |
| December 2015 | $9.51 | $3.35 |
| November 2015 | $10.95 | $3.86 |
| October 2015 | $12.64 | $4.46 |
| September 2015 | $11.60 | $4.09 |
| August 2015 | $17.75 | $6.26 |
| July 2015 | $20.32 | $7.17 |
| June 2015 | $21.90 | $7.72 |
| May 2015 | $24.15 | $8.52 |
| April 2015 | $23.52 | $8.49 |
| March 2015 | $20.73 | $7.48 |
| February 2015 | $24.08 | $8.69 |
| January 2015 | $21.21 | $7.66 |
| December 2014 | $24.27 | $8.76 |
| November 2014 | $26.96 | $9.73 |
| October 2014 | $28.96 | $10.46 |
| September 2014 | $30.13 | $10.88 |
| August 2014 | $32.04 | $11.57 |
| July 2014 | $33.47 | $12.08 |
| June 2014 | $32.86 | $11.86 |
| May 2014 | $33.34 | $12.04 |
| April 2014 | $35.19 | $12.91 |
| March 2014 | $34.97 | $12.83 |
| February 2014 | $33.91 | $12.44 |
| January 2014 | $35.69 | $13.09 |
| December 2013 | $38.63 | $14.17 |
| November 2013 | $37.18 | $13.64 |
| October 2013 | $34.13 | $12.52 |
| September 2013 | $29.60 | $10.86 |
| August 2013 | $27.63 | $10.14 |
| July 2013 | $28.08 | $10.30 |
| June 2013 | $24.25 | $8.90 |
| May 2013 | $27.41 | $10.06 |
| April 2013 | $26.51 | $9.92 |
| March 2013 | $27.66 | $10.35 |
| February 2013 | $31.80 | $11.90 |
| January 2013 | $36.42 | $13.63 |
| December 2012 | $37.08 | $13.88 |
| November 2012 | $32.26 | $12.08 |
| October 2012 | $30.85 | $11.74 |
| September 2012 | $30.16 | $11.47 |
| August 2012 | $30.70 | $11.68 |
| July 2012 | $32.72 | $12.63 |
| June 2012 | $31.42 | $12.13 |
| May 2012 | $28.58 | $11.04 |
| April 2012 | $35.09 | $13.77 |
| March 2012 | $38.74 | $15.20 |
| February 2012 | $42.73 | $16.76 |
| January 2012 | $41.09 | $16.30 |
| December 2011 | $36.42 | $14.45 |
| November 2011 | $37.82 | $15.01 |
| October 2011 | $40.96 | $16.47 |
| September 2011 | $31.43 | $12.64 |
| August 2011 | $43.41 | $17.46 |
| July 2011 | $60.83 | $24.75 |
| June 2011 | $67.88 | $27.62 |
| May 2011 | $65.32 | $26.58 |
| April 2011 | $71.88 | $29.45 |
| March 2011 | $70.10 | $28.72 |
| February 2011 | $71.11 | $29.13 |
| January 2011 | $70.29 | $28.98 |
| December 2010 | $69.60 | $28.70 |
| November 2010 | $57.83 | $23.84 |
| October 2010 | $58.68 | $24.37 |
| September 2010 | $59.76 | $24.82 |
| August 2010 | $52.53 | $21.82 |
| July 2010 | $55.18 | $23.11 |
| June 2010 | $48.09 | $20.14 |
| May 2010 | $54.49 | $22.82 |
| April 2010 | $69.19 | $29.23 |
| March 2010 | $78.24 | $33.05 |
| February 2010 | $68.10 | $28.77 |
| January 2010 | $68.49 | $29.11 |
| December 2009 | $81 | $34.44 |
| November 2009 | $69.53 | $29.56 |
| October 2009 | $59.84 | $25.61 |
| September 2009 | $65.33 | $27.95 |
| August 2009 | $62.67 | $26.82 |
| July 2009 | $62.94 | $27.13 |
| June 2009 | $57.78 | $24.90 |
| May 2009 | $57.95 | $24.97 |
| April 2009 | $40.84 | $17.75 |
| March 2009 | $34.71 | $15.08 |
| February 2009 | $33.48 | $14.55 |
| January 2009 | $38.66 | $16.99 |
| December 2008 | $42.12 | $18.51 |
| November 2008 | $39.55 | $17.82 |
| October 2008 | $43.84 | $19.76 |
| September 2008 | $82.47 | $37.17 |
| August 2008 | $130.39 | $59.18 |
| July 2008 | $144.99 | $65.80 |
| June 2008 | $164.31 | $74.57 |
| May 2008 | $163.91 | $74.76 |
| April 2008 | $147.02 | $67.06 |
| March 2008 | $134.98 | $61.57 |
| February 2008 | $124.62 | $57.22 |
| January 2008 | $108.84 | $49.97 |
| December 2007 | $126.80 | $58.22 |
| November 2007 | $121.02 | $55.56 |
| October 2007 | $130.29 | $60.18 |
| September 2007 | $127.70 | $58.98 |
| August 2007 | $107.88 | $49.83 |
| July 2007 | $98.77 | $45.93 |
| June 2007 | $101.01 | $46.97 |
| May 2007 | $97.11 | $45.15 |
| April 2007 | $85.84 | $40.21 |
| March 2007 | $84.98 | $39.81 |
| February 2007 | $81.72 | $38.28 |
| January 2007 | $75.76 | $35.80 |
| December 2006 | $67.18 | $31.75 |
| November 2006 | $65.63 | $31.02 |
| October 2006 | $67.81 | $32.18 |
| September 2006 | $55.10 | $26.15 |
| August 2006 | $54.07 | $25.78 |
| July 2006 | $54 | $25.75 |
| June 2006 | $48.16 | $22.96 |
| May 2006 | $51.81 | $24.82 |
| April 2006 | $52.88 | $28.22 |
| March 2006 | $53.24 | $28.41 |
| February 2006 | $46.49 | $24.93 |
| January 2006 | $50.81 | $27.25 |
| December 2005 | $36.96 | $19.82 |
| November 2005 | $38.54 | $20.77 |
| October 2005 | $35.34 | $19.04 |
| September 2005 | $40.24 | $21.68 |
| August 2005 | $39.15 | $21.19 |
| July 2005 | $40.50 | $21.92 |
| June 2005 | $33.02 | $17.87 |
| May 2005 | $34.56 | $18.82 |
| April 2005 | $33.11 | $18.03 |
| March 2005 | $44.73 | $24.35 |
| February 2005 | $57.79 | $31.46 |
| January 2005 | $50.30 | $27.38 |
| December 2004 | $53.44 | $29.09 |
| November 2004 | $58 | $31.58 |
| October 2004 | $46.54 | $25.34 |
| September 2004 | $40.10 | $21.83 |
| August 2004 | $34.84 | $18.97 |
| July 2004 | $24.26 | $13.21 |
| June 2004 | $20.32 | $11.06 |
| May 2004 | $17.43 | $9.49 |
| April 2004 | $14.88 | $8.10 |
| March 2004 | $15.14 | $8.24 |
| February 2004 | $11.72 | $6.38 |
| January 2004 | $10.36 | $5.64 |
| December 2003 | $12.26 | $6.68 |
| November 2003 | $9.47 | $5.16 |
| October 2003 | $7.85 | $4.28 |
| September 2003 | $7.72 | $4.20 |
| August 2003 | $6.18 | $3.36 |
| July 2003 | $5.89 | $3.21 |
| June 2003 | $5.60 | $3.05 |
| May 2003 | $6.18 | $3.36 |
| April 2003 | $5.42 | $2.95 |
| March 2003 | $4.56 | $2.48 |
| February 2003 | $3.98 | $2.17 |
| January 2003 | $3.66 | $2 |
| December 2002 | $3.04 | $1.66 |
| November 2002 | $3.15 | $1.72 |
| October 2002 | $3.26 | $1.78 |
| September 2002 | $2.72 | $1.48 |
| August 2002 | $3.60 | $1.96 |
| July 2002 | $3.51 | $1.91 |
| June 2002 | $4.26 | $2.32 |
| May 2002 | $3.91 | $2.13 |
| April 2002 | $3.73 | $2.03 |
| March 2002 | $2.34 | $1.27 |
| February 2002 | $1.95 | $1.06 |
| January 2002 | $2.35 | $1.28 |
| December 2001 | $2.42 | $1.32 |
| November 2001 | $1.73 | $0.94 |
| October 2001 | $1.16 | $0.63 |
| September 2001 | $2.76 | $1.50 |
| August 2001 | $2.88 | $1.57 |
| July 2001 | $4.42 | $2.41 |
| June 2001 | $4.67 | $2.54 |
| May 2001 | $4.69 | $2.55 |
| April 2001 | $3.80 | $2.07 |
| March 2001 | $3.88 | $2.12 |
| February 2001 | $4.77 | $2.60 |
| January 2001 | $4.42 | $2.41 |
| December 2000 | $3.11 | $1.69 |
| November 2000 | $4.32 | $2.35 |
| October 2000 | $5.36 | $2.92 |
| September 2000 | $6.91 | $3.76 |
| August 2000 | $9.07 | $4.94 |
| July 2000 | $8.90 | $4.84 |
| June 2000 | $13.14 | $7.15 |
| May 2000 | $12.10 | $6.59 |
| April 2000 | $15.79 | $8.80 |
| March 2000 | $20.10 | $11.20 |
| February 2000 | $16.97 | $9.46 |
| January 2000 | $20.27 | $11.29 |
| December 1999 | $21.79 | $12.14 |
| November 1999 | $19.42 | $10.82 |
| October 1999 | $14.02 | $7.81 |
| September 1999 | $14.10 | $7.86 |
| August 1999 | $14.10 | $7.86 |
| July 1999 | $15.71 | $8.75 |
| June 1999 | $14.95 | $8.33 |
| May 1999 | $15.88 | $8.84 |
| April 1999 | $17.39 | $9.83 |
| March 1999 | $9.90 | $5.60 |
| February 1999 | $9.65 | $5.46 |
| January 1999 | $10.07 | $5.69 |
| December 1998 | $10.32 | $5.83 |
| November 1998 | $11.15 | $6.30 |
| October 1998 | $9.90 | $5.60 |
| September 1998 | $9.98 | $5.64 |
| August 1998 | $14.40 | $8.14 |
| July 1998 | $19.86 | $11.38 |
| June 1998 | $24.62 | $14.11 |
| May 1998 | $31.60 | $18.11 |
| April 1998 | $36.77 | $21.08 |
| March 1998 | $37.43 | $21.45 |
| February 1998 | $32.34 | $18.54 |
| January 1998 | $28.40 | $16.28 |
| December 1997 | $28.40 | $16.28 |
| November 1997 | $29.96 | $17.17 |
| October 1997 | $33.24 | $19.05 |
| September 1997 | $37.59 | $21.54 |
| August 1997 | $35.21 | $20.18 |
MT
Price: $25.80
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.84%
Payout Ratio: 91.74%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 24.88
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Volume: 1.3 million
Ebitda: 1.9 billionMarket Capitalization: 22.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 4