Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.39	16.42	16.26	16.28	1,375,502	-0.28(-1.67%)
Nov 27, 2019	16.58	16.65	16.34	16.56	1,898,672	-0.08(-0.46%)
Nov 26, 2019	16.57	16.74	16.53	16.63	2,159,986	+0.03(+0.17%)
Nov 25, 2019	16.52	16.71	16.46	16.60	2,895,602	+0.26(+1.57%)
Nov 22, 2019	15.96	16.37	15.94	16.35	3,970,965	+1.02(+6.64%)
Nov 21, 2019	15.29	15.40	15.16	15.33	2,406,396	-0.10(-0.62%)
Nov 20, 2019	15.34	15.71	15.28	15.42	2,883,936	-0.22(-1.40%)
Nov 19, 2019	15.77	15.78	15.50	15.64	1,969,590	+0.18(+1.17%)
Nov 18, 2019	15.59	15.60	15.35	15.46	2,941,239	-0.45(-2.81%)
Nov 15, 2019	15.80	16.08	15.80	15.91	3,569,286	+0.42(+2.70%)
Nov 14, 2019	15.60	15.71	15.44	15.49	2,502,871	-0.26(-1.63%)
Nov 13, 2019	15.96	16.05	15.66	15.75	3,017,345	-0.44(-2.70%)
Nov 12, 2019	16.38	16.41	16.11	16.19	2,197,101	-0.21(-1.28%)
Nov 11, 2019	16.15	16.46	16.08	16.39	3,366,859	+0.22(+1.35%)
Nov 08, 2019	16.18	16.39	16.00	16.18	3,462,823	-0.16(-0.99%)
Nov 07, 2019	16.25	16.53	16.07	16.34	4,872,946	+1.28(+8.53%)
Nov 06, 2019	15.42	15.44	15.03	15.05	3,909,295	-0.51(-3.30%)
Nov 05, 2019	15.77	15.83	15.50	15.57	3,867,337	-0.09(-0.55%)
Nov 04, 2019	15.42	15.67	15.40	15.65	3,763,817	+0.61(+4.05%)
Nov 01, 2019	14.50	15.09	14.47	15.04	4,709,057	+0.94(+6.68%)
Oct 31, 2019	14.12	14.22	13.84	14.10	3,345,622	-0.50(-3.45%)
Oct 30, 2019	14.41	14.62	14.29	14.61	2,743,556	-0.41(-2.73%)
Oct 29, 2019	15.02	15.11	14.95	15.01	1,795,166	-0.14(-0.94%)
Oct 28, 2019	15.00	15.21	14.99	15.16	3,039,402	+0.44(+2.97%)
Oct 25, 2019	14.46	14.88	14.43	14.72	5,043,790	+0.44(+3.06%)
Oct 24, 2019	14.42	14.45	14.03	14.28	2,695,261	-0.17(-1.19%)
Oct 23, 2019	14.60	14.60	14.36	14.45	2,497,015	+0.18(+1.27%)
Oct 22, 2019	14.15	14.35	13.96	14.27	3,131,161	-0.04(-0.27%)
Oct 21, 2019	14.46	14.51	14.30	14.31	3,410,193	+0.43(+3.08%)
Oct 18, 2019	13.96	14.03	13.81	13.88	3,201,238	+0.03(+0.21%)
Oct 17, 2019	13.88	13.98	13.66	13.85	2,328,820	+0.23(+1.68%)
Oct 16, 2019	13.75	13.91	13.52	13.63	2,774,106	-0.13(-0.97%)
Oct 15, 2019	13.67	13.98	13.56	13.76	2,717,113	+0.13(+0.98%)
Oct 14, 2019	13.47	13.83	13.44	13.63	2,158,299	-0.42(-2.98%)
Oct 11, 2019	13.93	14.16	13.89	14.04	4,466,810	+0.72(+5.43%)
Oct 10, 2019	12.96	13.33	12.91	13.32	4,991,883	+0.87(+6.95%)
Oct 09, 2019	12.62	12.62	12.35	12.46	4,124,740	+0.18(+1.47%)
Oct 08, 2019	12.35	12.43	12.19	12.27	3,261,874	-0.32(-2.57%)
Oct 07, 2019	12.51	12.79	12.46	12.60	4,712,004	+0.21(+1.69%)
Oct 04, 2019	12.25	12.43	12.15	12.39	3,611,114	+0.18(+1.48%)
Oct 03, 2019	12.31	12.40	12.10	12.21	6,149,532	-0.32(-2.58%)
Oct 02, 2019	12.67	12.68	12.42	12.53	4,653,108	-0.51(-3.94%)
Oct 01, 2019	13.46	13.66	13.02	13.05	5,621,114	-0.50(-3.72%)
Sep 30, 2019	13.36	13.62	13.25	13.55	2,954,629	+0.08(+0.57%)
Sep 27, 2019	13.46	13.60	13.33	13.47	3,763,189	+0.12(+0.93%)
Sep 26, 2019	13.36	13.52	13.16	13.35	4,755,384	-0.41(-2.97%)
Sep 25, 2019	13.08	13.82	13.07	13.76	4,424,853	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.23	13.34	3,604,362	-0.39(-2.84%)
Sep 23, 2019	13.55	13.80	13.47	13.73	3,880,364	-0.57(-3.99%)
Sep 20, 2019	14.44	14.58	14.23	14.30	3,436,654	-0.31(-2.15%)
Sep 19, 2019	14.82	14.91	14.59	14.62	3,897,488	-0.70(-4.60%)
Sep 18, 2019	15.62	15.68	15.08	15.32	3,478,736	-0.17(-1.11%)
Sep 17, 2019	15.36	15.67	15.22	15.49	3,624,378	-0.49(-3.10%)
Sep 16, 2019	15.91	16.04	15.85	15.99	3,050,079	-0.27(-1.64%)
Sep 13, 2019	16.43	16.49	16.19	16.25	4,096,870	+0.49(+3.14%)
Sep 12, 2019	15.77	16.00	15.47	15.76	4,997,199	-0.14(-0.90%)
Sep 11, 2019	15.75	15.99	15.53	15.90	5,202,260	+0.01(+0.06%)
Sep 10, 2019	15.41	15.91	15.30	15.89	6,466,676	+0.91(+6.10%)
Sep 09, 2019	14.80	15.03	14.74	14.98	2,664,729	+0.59(+4.10%)
Sep 06, 2019	14.56	14.66	14.34	14.39	2,643,176	-0.19(-1.31%)
Sep 05, 2019	14.50	14.78	14.42	14.58	4,097,935	+0.49(+3.51%)
Sep 04, 2019	13.90	14.15	13.87	14.08	3,877,881	+0.80(+6.02%)