Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.10	21.15	20.21	20.54	6,677,304	-0.83(-3.87%)
Jan 28, 2021	21.14	21.52	20.98	21.37	6,792,912	+1.38(+6.90%)
Jan 27, 2021	20.00	20.68	19.51	19.99	7,087,364	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.90	20.92	7,692,498	+0.00(+0.00%)
Jan 25, 2021	21.18	21.29	20.50	20.92	5,161,612	-0.42(-1.96%)
Jan 22, 2021	21.49	21.72	21.29	21.34	7,112,088	-0.66(-2.98%)
Jan 21, 2021	22.40	22.41	21.85	22.00	3,334,007	-0.33(-1.49%)
Jan 20, 2021	22.05	22.33	21.83	22.33	6,565,524	+0.49(+2.22%)
Jan 19, 2021	22.56	22.65	21.83	21.85	6,362,726	-0.94(-4.13%)
Jan 15, 2021	22.95	23.05	22.29	22.79	4,730,392	-0.71(-3.04%)
Jan 14, 2021	23.41	23.64	23.24	23.50	3,502,945	+0.58(+2.53%)
Jan 13, 2021	23.42	23.43	22.77	22.92	3,567,107	-0.41(-1.75%)
Jan 12, 2021	23.51	23.63	23.17	23.33	3,965,962	-0.01(-0.04%)
Jan 11, 2021	23.08	23.45	22.89	23.34	4,602,179	-0.29(-1.21%)
Jan 08, 2021	23.68	23.91	23.28	23.63	3,638,860	-0.66(-2.70%)
Jan 07, 2021	24.03	24.50	23.89	24.28	4,232,794	+0.78(+3.32%)
Jan 06, 2021	23.42	23.79	23.20	23.50	6,622,689	+0.08(+0.32%)
Jan 05, 2021	22.75	23.57	22.73	23.43	3,637,815	+0.64(+2.80%)
Jan 04, 2021	23.42	23.62	22.66	22.79	5,557,386	+1.00(+4.59%)
Dec 31, 2020		21.79	21.79	21.79	3,359,177	-0.51(-2.30%)
Dec 30, 2020	22.26	22.55	22.21	22.30	3,359,177	+0.44(+2.00%)
Dec 29, 2020	22.08	22.22	21.78	21.87	2,762,272	-0.14(-0.65%)
Dec 28, 2020	22.43	22.44	21.96	22.01	1,951,278	-0.02(-0.09%)
Dec 24, 2020	22.14	22.31	22.01	22.03	1,005,563	-0.19(-0.86%)
Dec 23, 2020	22.27	22.39	22.13	22.22	2,131,565	+0.29(+1.30%)
Dec 22, 2020	22.28	22.37	21.84	21.93	3,051,125	+0.05(+0.22%)
Dec 21, 2020	21.22	22.05	21.19	21.88	4,574,179	+0.04(+0.17%)
Dec 18, 2020	22.36	22.40	21.71	21.85	5,245,154	-0.47(-2.09%)
Dec 17, 2020	22.39	22.86	22.22	22.31	5,783,343	+0.23(+1.03%)
Dec 16, 2020	22.31	22.35	21.81	22.08	6,987,475	+0.03(+0.13%)
Dec 15, 2020	21.14	22.28	21.14	22.06	8,627,108	+1.91(+9.49%)
Dec 14, 2020	20.22	20.45	19.97	20.14	4,716,108	+0.12(+0.62%)
Dec 11, 2020	19.84	20.13	19.65	20.02	4,157,406	-0.24(-1.17%)
Dec 10, 2020	19.93	20.36	19.89	20.26	4,619,830	+0.39(+1.96%)
Dec 09, 2020	20.13	20.31	19.71	19.87	5,325,654	-0.17(-0.85%)
Dec 08, 2020	19.45	20.08	19.39	20.04	6,479,051	+0.00(+0.00%)
Dec 07, 2020	20.24	20.32	19.94	20.04	3,861,623	-0.21(-1.03%)
Dec 04, 2020	19.88	20.35	19.85	20.25	3,424,778	+0.84(+4.31%)
Dec 03, 2020	19.34	19.72	19.16	19.41	4,395,765	+0.52(+2.77%)
Dec 02, 2020	18.48	19.05	18.34	18.89	5,478,695	+0.40(+2.16%)
Dec 01, 2020	18.17	18.61	18.17	18.49	3,673,788	+1.21(+6.99%)
Nov 30, 2020	17.52	17.58	17.27	17.28	4,555,289	-0.11(-0.66%)
Nov 27, 2020	17.44	17.69	17.35	17.39	1,483,016	-0.10(-0.54%)
Nov 25, 2020	17.49	17.63	17.22	17.49	4,028,347	+0.19(+1.10%)
Nov 24, 2020	16.67	17.40	16.65	17.30	6,473,511	+1.05(+6.44%)
Nov 23, 2020	16.32	16.38	16.08	16.25	4,369,896	+0.68(+4.40%)
Nov 20, 2020	15.74	15.80	15.50	15.57	3,656,726	-0.01(-0.06%)
Nov 19, 2020	15.42	15.62	15.40	15.58	3,254,019	+0.03(+0.18%)
Nov 18, 2020	15.70	15.91	15.53	15.55	2,778,481	-0.27(-1.68%)
Nov 17, 2020	15.71	15.88	15.53	15.81	2,906,445	-0.07(-0.42%)
Nov 16, 2020	15.93	16.09	15.73	15.88	3,297,430	+0.51(+3.34%)
Nov 13, 2020	15.11	15.51	15.10	15.37	3,407,648	+0.61(+4.13%)
Nov 12, 2020	14.71	15.08	14.66	14.76	2,293,274	-0.05(-0.32%)
Nov 11, 2020	14.93	14.93	14.72	14.81	1,673,454	-0.18(-1.21%)
Nov 10, 2020	15.25	15.30	14.87	14.99	4,153,259	-0.10(-0.69%)
Nov 09, 2020	15.47	15.48	15.00	15.09	5,177,369	+0.91(+6.44%)
Nov 06, 2020	14.27	14.44	14.17	14.18	3,137,865	+0.39(+2.83%)
Nov 05, 2020	13.62	13.97	13.58	13.79	5,344,537	+0.37(+2.77%)
Nov 04, 2020	13.88	13.97	13.40	13.42	5,776,525	-0.34(-2.49%)
Nov 03, 2020	13.66	13.83	13.61	13.76	2,426,016	+0.44(+3.29%)