Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.55	21.57	21.21	21.28	2,019,324	-0.40(-1.85%)
Feb 27, 2019	21.83	21.89	21.53	21.68	2,315,091	+0.01(+0.04%)
Feb 26, 2019	21.83	21.99	21.66	21.67	1,741,017	-0.45(-2.02%)
Feb 25, 2019	22.06	22.18	22.00	22.12	1,995,556	+0.44(+2.02%)
Feb 22, 2019	21.98	21.98	21.64	21.68	1,736,321	+0.19(+0.87%)
Feb 21, 2019	21.60	21.70	21.32	21.50	2,032,166	-0.18(-0.82%)
Feb 20, 2019	21.03	21.70	21.00	21.67	6,042,748	+0.61(+2.92%)
Feb 19, 2019	20.89	21.11	20.84	21.06	6,518,206	-0.44(-2.04%)
Feb 15, 2019	21.37	21.51	21.18	21.50	3,820,315	+1.00(+4.86%)
Feb 14, 2019	20.64	20.69	20.41	20.50	1,680,184	-0.48(-2.26%)
Feb 13, 2019	20.76	21.13	20.74	20.97	3,389,116	+0.54(+2.64%)
Feb 12, 2019	20.15	20.60	20.15	20.43	2,953,540	+0.39(+1.95%)
Feb 11, 2019	19.99	20.17	19.93	20.04	3,613,488	-0.43(-2.09%)
Feb 08, 2019	20.51	20.59	20.24	20.47	4,828,007	-0.85(-3.98%)
Feb 07, 2019	21.64	21.80	21.23	21.32	3,980,401	-0.87(-3.90%)
Feb 06, 2019	22.04	22.58	22.02	22.18	4,382,778	+0.18(+0.80%)
Feb 05, 2019	22.02	22.10	21.80	22.01	4,323,422	-0.25(-1.13%)
Feb 04, 2019	21.84	22.27	21.69	22.26	4,373,473	+0.04(+0.17%)
Feb 01, 2019	22.31	22.39	22.05	22.22	2,945,336	+0.34(+1.53%)
Jan 31, 2019	21.44	21.90	21.31	21.89	4,966,072	+0.17(+0.77%)
Jan 30, 2019	21.54	22.10	21.47	21.72	5,558,752	+0.56(+2.64%)
Jan 29, 2019	21.56	21.62	21.14	21.16	2,986,265	-0.26(-1.22%)
Jan 28, 2019	21.48	21.50	21.24	21.42	3,015,204	+0.02(+0.09%)
Jan 25, 2019	21.04	21.52	20.99	21.40	3,922,427	+1.44(+7.23%)
Jan 24, 2019	19.92	20.15	19.89	19.96	1,098,615	+0.06(+0.28%)
Jan 23, 2019	20.13	20.13	19.66	19.90	2,328,067	-0.07(-0.37%)
Jan 22, 2019	20.38	20.41	19.78	19.98	3,211,409	-1.10(-5.21%)
Jan 18, 2019	21.18	21.27	21.02	21.08	2,448,631	+0.47(+2.26%)
Jan 17, 2019	20.33	20.86	20.27	20.61	1,972,724	+0.28(+1.37%)
Jan 16, 2019	20.30	20.52	20.26	20.33	2,082,590	+0.03(+0.14%)
Jan 15, 2019	20.58	20.68	20.16	20.30	2,634,928	-0.27(-1.31%)
Jan 14, 2019	20.53	20.85	20.49	20.57	2,051,013	+0.12(+0.59%)
Jan 11, 2019	20.42	20.77	20.35	20.45	2,524,651	-0.42(-2.01%)
Jan 10, 2019	20.56	20.94	20.56	20.87	1,357,369	-0.08(-0.40%)
Jan 09, 2019	21.30	21.47	20.87	20.96	5,263,785	+0.28(+1.35%)
Jan 08, 2019	20.63	20.77	20.41	20.68	2,182,521	+0.60(+2.97%)
Jan 07, 2019	20.04	20.34	19.84	20.08	2,684,198	+0.26(+1.32%)
Jan 04, 2019	19.20	19.99	19.06	19.82	4,426,863	+1.42(+7.75%)
Jan 03, 2019	18.67	18.70	18.31	18.39	2,700,102	-0.44(-2.32%)
Jan 02, 2019	18.16	18.90	18.16	18.83	4,494,576	-0.42(-2.18%)
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%)