Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.41	19.49	18.93	19.25	1,195,164	+0.08(+0.44%)
Dec 28, 2018	19.31	19.42	19.07	19.17	2,079,269	-0.13(-0.68%)
Dec 27, 2018	18.82	19.30	18.71	19.30	2,196,154	-0.27(-1.38%)
Dec 26, 2018	18.73	19.58	18.48	19.57	1,462,094	+0.87(+4.63%)
Dec 24, 2018	19.03	19.27	18.69	18.70	1,212,987	-0.44(-2.29%)
Dec 21, 2018	19.58	19.67	19.08	19.14	2,980,555	-0.61(-3.07%)
Dec 20, 2018	19.91	20.15	19.46	19.74	2,963,628	-0.01(-0.05%)
Dec 19, 2018	20.53	20.83	19.64	19.75	3,149,048	-0.54(-2.66%)
Dec 18, 2018	20.43	20.58	20.16	20.29	2,983,782	+0.30(+1.49%)
Dec 17, 2018	20.29	20.59	19.87	20.00	2,386,177	-0.17(-0.83%)
Dec 14, 2018	20.18	20.48	20.09	20.16	1,878,160	-0.49(-2.39%)
Dec 13, 2018	20.80	20.84	20.56	20.66	2,534,258	+0.01(+0.05%)
Dec 12, 2018	20.65	20.96	20.62	20.65	2,240,863	+0.56(+2.78%)
Dec 11, 2018	20.45	20.55	19.99	20.09	2,715,174	+0.16(+0.79%)
Dec 10, 2018	20.10	20.25	19.60	19.93	3,809,671	-0.19(-0.93%)
Dec 07, 2018	20.69	21.04	20.03	20.12	3,424,111	-0.43(-2.09%)
Dec 06, 2018	20.28	20.56	20.01	20.55	4,178,728	-0.73(-3.41%)
Dec 04, 2018	21.54	21.79	21.23	21.27	3,018,887	-0.84(-3.79%)
Dec 03, 2018	22.45	22.47	21.87	22.11	4,640,986	+0.72(+3.35%)
Nov 30, 2018	20.73	21.41	20.72	21.39	4,198,052	+0.08(+0.39%)
Nov 29, 2018	21.31	21.55	21.12	21.31	5,271,026	-0.61(-2.76%)
Nov 28, 2018	20.85	22.12	20.46	21.91	6,017,738	+1.20(+5.80%)
Nov 27, 2018	20.65	20.78	20.37	20.71	2,480,145	-0.59(-2.75%)
Nov 26, 2018	21.01	21.47	20.98	21.30	2,973,361	+0.07(+0.35%)
Nov 23, 2018	21.05	21.27	20.95	21.23	2,115,561	-1.11(-4.96%)
Nov 21, 2018		22.33	22.33	22.33	0	+0.52(+2.39%)
Nov 20, 2018	22.07	22.15	21.53	21.81	3,368,458	-1.12(-4.87%)
Nov 19, 2018	23.16	23.19	22.79	22.93	1,566,189	-0.18(-0.77%)
Nov 16, 2018	22.99	23.28	22.88	23.11	2,220,894	+0.01(+0.04%)
Nov 15, 2018	22.66	23.26	22.55	23.10	2,507,517	+0.34(+1.51%)
Nov 14, 2018	22.80	22.94	22.39	22.75	2,127,453	+0.16(+0.70%)
Nov 13, 2018	22.57	22.90	22.19	22.59	2,472,732	-0.09(-0.41%)
Nov 12, 2018	23.30	23.32	22.66	22.69	3,069,738	-0.93(-3.94%)
Nov 09, 2018	23.53	23.71	23.18	23.62	3,299,451	-0.03(-0.12%)
Nov 08, 2018	24.21	24.31	23.51	23.65	3,184,821	-0.62(-2.57%)
Nov 07, 2018	24.35	24.35	24.04	24.27	1,908,951	+0.23(+0.97%)
Nov 06, 2018	23.90	24.07	23.79	24.04	2,697,462	+0.27(+1.14%)
Nov 05, 2018	23.93	24.12	23.63	23.77	2,028,643	+0.02(+0.08%)
Nov 02, 2018	24.28	24.53	23.37	23.75	3,686,529	+0.23(+0.99%)
Nov 01, 2018	23.55	23.74	22.92	23.52	3,823,521	+0.34(+1.45%)
Oct 31, 2018	23.00	23.37	22.94	23.18	3,533,624	+0.34(+1.47%)
Oct 30, 2018	22.79	23.02	22.53	22.85	4,038,073	-0.05(-0.20%)
Oct 29, 2018	23.53	23.77	22.73	22.89	5,010,851	+0.15(+0.66%)
Oct 26, 2018	22.36	22.90	22.17	22.74	3,850,272	-0.61(-2.59%)
Oct 25, 2018	23.20	23.51	23.04	23.35	3,685,056	+0.72(+3.17%)
Oct 24, 2018	23.47	23.80	22.58	22.63	12,300,592	-2.12(-8.58%)
Oct 23, 2018	24.46	24.82	24.18	24.75	3,020,264	-0.55(-2.17%)
Oct 22, 2018	25.34	25.42	25.05	25.30	2,472,495	-0.09(-0.37%)
Oct 19, 2018	25.31	25.82	25.29	25.40	4,458,108	-0.59(-2.26%)
Oct 18, 2018	26.84	26.86	25.85	25.98	3,248,825	-0.78(-2.92%)
Oct 17, 2018	26.78	26.91	26.32	26.77	1,756,621	+0.10(+0.38%)
Oct 16, 2018	26.72	26.73	26.50	26.66	2,992,536	+0.43(+1.63%)
Oct 15, 2018	26.37	26.59	26.23	26.24	1,924,657	-0.30(-1.12%)
Oct 12, 2018	26.72	26.75	26.22	26.53	3,096,624	+0.45(+1.71%)
Oct 11, 2018	26.29	26.62	25.88	26.09	4,157,449	-0.31(-1.16%)
Oct 10, 2018	27.33	27.33	26.34	26.39	4,284,882	-1.18(-4.29%)
Oct 09, 2018	27.54	28.08	27.26	27.58	3,172,780	+0.01(+0.03%)
Oct 08, 2018	27.17	27.60	27.08	27.57	1,619,058	-0.10(-0.37%)
Oct 05, 2018	27.89	27.91	27.33	27.67	3,217,633	-0.66(-2.33%)
Oct 04, 2018	29.18	29.18	28.10	28.33	3,286,276	-0.53(-1.84%)
Oct 03, 2018	29.03	29.15	28.83	28.86	2,511,740	+0.09(+0.32%)
Oct 02, 2018	28.65	28.90	28.52	28.77	2,620,881	-0.24(-0.83%)