Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.64	22.10	21.51	22.09	4,920,037	+0.17(+0.77%)
Jan 30, 2019	21.74	22.31	21.67	21.92	5,507,223	+0.56(+2.64%)
Jan 29, 2019	21.76	21.82	21.34	21.36	2,958,582	-0.26(-1.22%)
Jan 28, 2019	21.68	21.70	21.44	21.62	2,987,253	+0.02(+0.09%)
Jan 25, 2019	21.24	21.72	21.19	21.60	3,886,066	+1.46(+7.23%)
Jan 24, 2019	20.11	20.34	20.07	20.15	1,088,431	+0.06(+0.28%)
Jan 23, 2019	20.31	20.31	19.84	20.09	2,306,485	-0.08(-0.37%)
Jan 22, 2019	20.57	20.60	19.97	20.16	3,181,639	-1.11(-5.21%)
Jan 18, 2019	21.38	21.47	21.21	21.27	2,425,932	+0.47(+2.26%)
Jan 17, 2019	20.52	21.06	20.46	20.80	1,954,437	+0.28(+1.37%)
Jan 16, 2019	20.49	20.71	20.45	20.52	2,063,285	+0.03(+0.14%)
Jan 15, 2019	20.78	20.88	20.35	20.49	2,610,502	-0.27(-1.31%)
Jan 14, 2019	20.72	21.05	20.68	20.77	2,032,000	+0.12(+0.59%)
Jan 11, 2019	20.62	20.97	20.54	20.64	2,501,247	-0.42(-2.01%)
Jan 10, 2019	20.76	21.13	20.76	21.07	1,344,786	-0.08(-0.40%)
Jan 09, 2019	21.50	21.67	21.07	21.15	5,214,990	+0.28(+1.35%)
Jan 08, 2019	20.82	20.97	20.60	20.87	2,162,289	+0.60(+2.97%)
Jan 07, 2019	20.23	20.53	20.02	20.27	2,659,315	+0.26(+1.32%)
Jan 04, 2019	19.38	20.17	19.24	20.00	4,385,826	+1.44(+7.75%)
Jan 03, 2019	18.85	18.88	18.48	18.57	2,675,072	-0.44(-2.32%)
Jan 02, 2019	18.33	19.07	18.33	19.01	4,452,912	-0.42(-2.18%)
Dec 31, 2018	19.59	19.67	19.11	19.43	1,184,084	+0.08(+0.44%)
Dec 28, 2018	19.49	19.60	19.25	19.35	2,059,994	-0.13(-0.68%)
Dec 27, 2018	19.00	19.48	18.89	19.48	2,175,796	-0.27(-1.38%)
Dec 26, 2018	18.90	19.76	18.65	19.75	1,448,540	+0.87(+4.63%)
Dec 24, 2018	19.21	19.45	18.87	18.88	1,201,743	-0.44(-2.29%)
Dec 21, 2018	19.76	19.85	19.26	19.32	2,952,925	-0.61(-3.07%)
Dec 20, 2018	20.10	20.34	19.64	19.93	2,936,156	-0.01(-0.05%)
Dec 19, 2018	20.72	21.03	19.83	19.94	3,119,856	-0.55(-2.66%)
Dec 18, 2018	20.62	20.78	20.35	20.48	2,956,123	+0.30(+1.49%)
Dec 17, 2018	20.48	20.78	20.06	20.18	2,364,057	-0.17(-0.83%)
Dec 14, 2018	20.37	20.67	20.28	20.35	1,860,750	-0.50(-2.39%)
Dec 13, 2018	20.99	21.04	20.76	20.85	2,510,766	+0.01(+0.05%)
Dec 12, 2018	20.84	21.16	20.81	20.84	2,220,090	+0.56(+2.78%)
Dec 11, 2018	20.64	20.74	20.17	20.28	2,690,004	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.78	20.12	3,774,356	-0.19(-0.93%)
Dec 07, 2018	20.89	21.24	20.22	20.31	3,392,369	-0.43(-2.09%)
Dec 06, 2018	20.47	20.76	20.19	20.74	4,139,991	-0.73(-3.42%)
Dec 04, 2018	21.74	22.00	21.42	21.47	2,990,902	-0.85(-3.79%)
Dec 03, 2018	22.66	22.68	22.07	22.32	4,597,965	+0.72(+3.35%)
Nov 30, 2018	20.93	21.61	20.92	21.59	4,159,136	+0.08(+0.39%)
Nov 29, 2018	21.51	21.75	21.32	21.51	5,222,164	-0.61(-2.76%)
Nov 28, 2018	21.05	22.32	20.65	22.12	5,961,954	+1.21(+5.80%)
Nov 27, 2018	20.84	20.97	20.56	20.91	2,457,154	-0.59(-2.76%)
Nov 26, 2018	21.21	21.67	21.18	21.50	2,945,798	+0.08(+0.35%)
Nov 23, 2018	21.25	21.47	21.14	21.42	2,095,950	-1.12(-4.96%)
Nov 21, 2018		22.54	22.54	22.54	0	+0.53(+2.39%)
Nov 20, 2018	22.28	22.35	21.73	22.02	3,337,233	-1.13(-4.87%)
Nov 19, 2018	23.38	23.41	23.00	23.14	1,551,671	-0.18(-0.77%)
Nov 16, 2018	23.20	23.50	23.10	23.32	2,200,306	+0.01(+0.04%)
Nov 15, 2018	22.87	23.47	22.76	23.31	2,484,273	+0.35(+1.51%)
Nov 14, 2018	23.01	23.15	22.60	22.97	2,107,731	+0.16(+0.70%)
Nov 13, 2018	22.78	23.12	22.40	22.81	2,449,810	-0.09(-0.41%)
Nov 12, 2018	23.52	23.54	22.88	22.90	3,041,282	-0.94(-3.94%)
Nov 09, 2018	23.75	23.93	23.40	23.84	3,268,865	-0.03(-0.12%)
Nov 08, 2018	24.44	24.54	23.73	23.87	3,155,298	-0.63(-2.57%)
Nov 07, 2018	24.57	24.57	24.26	24.50	1,891,255	+0.23(+0.97%)
Nov 06, 2018	24.12	24.29	24.01	24.26	2,672,457	+0.27(+1.14%)
Nov 05, 2018	24.15	24.35	23.85	23.99	2,009,838	+0.02(+0.08%)
Nov 02, 2018	24.51	24.76	23.59	23.97	3,652,355	+0.23(+0.99%)