Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	12.85	12.91	12.63	12.82	3,130,021	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.63	12.87	3,281,443	+0.15(+1.19%)
Oct 28, 2020	12.78	12.95	12.66	12.72	3,778,943	-0.41(-3.09%)
Oct 27, 2020	13.37	13.42	13.05	13.13	4,081,726	-0.58(-4.26%)
Oct 26, 2020	13.95	13.95	13.57	13.71	5,141,304	-0.19(-1.36%)
Oct 23, 2020	13.91	13.94	13.65	13.90	3,018,276	-0.02(-0.14%)
Oct 22, 2020	13.83	13.93	13.71	13.92	3,882,929	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.75	2,477,997	+0.13(+0.97%)
Oct 20, 2020	13.62	13.87	13.56	13.62	4,916,965	+0.28(+2.12%)
Oct 19, 2020	13.61	13.76	13.32	13.33	3,448,398	-0.11(-0.84%)
Oct 16, 2020	13.52	13.58	13.40	13.45	2,586,260	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,455,101	+0.03(+0.21%)
Oct 14, 2020	13.41	13.47	13.15	13.15	4,763,930	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.98	7,178,104	-0.49(-3.64%)
Oct 12, 2020	13.34	13.48	13.30	13.47	2,463,073	+0.01(+0.07%)
Oct 09, 2020	13.77	13.84	13.44	13.46	3,276,043	-0.27(-1.99%)
Oct 08, 2020	13.62	13.77	13.57	13.73	4,397,921	+0.16(+1.18%)
Oct 07, 2020	13.32	13.70	13.30	13.57	3,149,660	+0.66(+5.11%)
Oct 06, 2020	13.28	13.35	12.75	12.91	4,347,490	-0.31(-2.35%)
Oct 05, 2020	12.98	13.27	12.98	13.22	3,632,407	+0.25(+1.96%)
Oct 02, 2020	12.59	12.99	12.58	12.97	4,598,515	+0.13(+1.03%)
Oct 01, 2020	12.83	12.91	12.67	12.83	3,134,342	+0.35(+2.79%)
Sep 30, 2020	12.44	12.72	12.37	12.49	4,157,476	-0.08(-0.67%)
Sep 29, 2020	12.71	12.83	12.47	12.57	4,742,007	-0.03(-0.22%)
Sep 28, 2020	12.41	12.70	12.23	12.60	7,008,085	+1.21(+10.59%)
Sep 25, 2020	11.23	11.43	11.15	11.39	2,828,002	-0.04(-0.33%)
Sep 24, 2020	11.36	11.62	11.21	11.43	3,515,842	+0.03(+0.25%)
Sep 23, 2020	11.85	11.91	11.39	11.40	3,759,184	-0.31(-2.66%)
Sep 22, 2020	11.91	11.91	11.58	11.71	3,491,518	-0.22(-1.82%)
Sep 21, 2020	12.35	12.36	11.68	11.93	6,443,531	-1.12(-8.59%)
Sep 18, 2020	12.83	13.33	12.79	13.05	13,455,643	+0.10(+0.80%)
Sep 17, 2020	12.60	13.03	12.49	12.95	5,330,304	+0.74(+6.02%)
Sep 16, 2020	12.08	12.42	12.01	12.21	3,344,974	+0.06(+0.46%)
Sep 15, 2020	12.14	12.25	11.96	12.16	3,100,011	+0.10(+0.86%)
Sep 14, 2020	12.09	12.10	11.93	12.05	2,469,694	+0.12(+1.03%)
Sep 11, 2020	11.86	12.11	11.82	11.93	2,943,567	+0.03(+0.24%)
Sep 10, 2020	12.24	12.30	11.85	11.90	3,392,598	-0.22(-1.79%)
Sep 09, 2020	11.98	12.22	11.92	12.12	3,561,971	+0.46(+3.96%)
Sep 08, 2020	11.57	11.90	11.46	11.66	3,331,775	-0.54(-4.40%)
Sep 04, 2020	12.06	12.31	11.73	12.19	3,127,368	+0.48(+4.10%)
Sep 03, 2020	12.13	12.17	11.59	11.71	4,402,673	-0.58(-4.75%)
Sep 02, 2020	12.02	12.31	11.90	12.30	2,732,602	+0.41(+3.41%)
Sep 01, 2020	11.64	11.91	11.52	11.89	3,622,853	+0.06(+0.48%)
Aug 31, 2020	12.32	12.32	11.81	11.84	4,177,972	-0.10(-0.87%)
Aug 28, 2020	11.62	12.00	11.59	11.94	4,566,149	+0.51(+4.45%)
Aug 27, 2020	11.62	11.64	11.21	11.43	3,944,302	-0.08(-0.74%)
Aug 26, 2020	11.30	11.60	11.26	11.52	3,990,457	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.13	1,761,508	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	11.00	11.11	3,578,963	+0.42(+3.97%)
Aug 21, 2020	10.78	10.85	10.63	10.69	3,398,930	-0.27(-2.49%)
Aug 20, 2020	10.91	10.99	10.81	10.96	2,849,455	-0.16(-1.44%)
Aug 19, 2020	11.35	11.43	11.11	11.12	4,248,561	-0.15(-1.34%)
Aug 18, 2020	11.57	11.62	11.24	11.27	3,859,471	-0.03(-0.25%)
Aug 17, 2020	11.41	11.47	11.28	11.30	2,655,717	+0.08(+0.67%)
Aug 14, 2020	11.12	11.30	11.10	11.22	3,620,191	-0.18(-1.57%)
Aug 13, 2020	11.50	11.62	11.33	11.40	3,746,883	-0.38(-3.20%)
Aug 12, 2020	11.96	11.97	11.70	11.78	3,596,374	+0.17(+1.46%)
Aug 11, 2020	11.86	11.95	11.56	11.61	6,382,733	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,391,207	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.73	11.08	4,270,285	-0.20(-1.75%)
Aug 06, 2020	11.34	11.40	11.17	11.28	3,387,210	-0.05(-0.42%)
Aug 05, 2020	11.25	11.49	11.19	11.33	3,830,055	+0.57(+5.35%)
Aug 04, 2020	10.63	10.78	10.59	10.75	2,663,180	+0.11(+1.06%)