Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.811	9.018	8.646	8.792	6,432,057	+0.46(+5.54%)
Mar 30, 2020	8.217	8.358	8.019	8.330	4,391,297	-0.20(-2.32%)
Mar 27, 2020	8.688	8.801	8.481	8.528	6,887,639	-0.46(-5.14%)
Mar 26, 2020	8.848	9.077	8.679	8.990	4,019,830	+0.08(+0.95%)
Mar 25, 2020	8.698	9.225	8.368	8.905	4,754,854	+0.28(+3.28%)
Mar 24, 2020	8.632	8.707	8.292	8.622	5,962,854	+1.36(+18.68%)
Mar 23, 2020	7.294	7.567	7.086	7.265	5,888,284	-0.03(-0.39%)
Mar 20, 2020	7.510	7.765	7.171	7.294	7,490,084	+0.56(+8.25%)
Mar 19, 2020	6.427	6.945	6.257	6.738	6,893,994	+0.19(+2.88%)
Mar 18, 2020	6.587	6.870	6.408	6.549	4,349,195	-0.97(-12.91%)
Mar 17, 2020	7.039	7.718	7.001	7.520	5,463,657	+0.07(+0.88%)
Mar 16, 2020	7.246	7.831	7.067	7.454	4,347,999	-1.60(-17.69%)
Mar 13, 2020	8.754	9.065	8.283	9.056	3,275,830	+1.10(+13.86%)
Mar 12, 2020	8.594	8.632	7.774	7.953	5,302,217	-1.66(-17.25%)
Mar 11, 2020	9.857	10.01	9.433	9.612	6,121,808	-0.85(-8.11%)
Mar 10, 2020	10.67	10.79	9.885	10.46	4,521,462	+0.63(+6.42%)
Mar 09, 2020	10.23	10.58	9.819	9.828	4,023,552	-2.35(-19.27%)
Mar 06, 2020	12.31	12.54	12.06	12.17	5,480,800	-0.55(-4.30%)
Mar 05, 2020	13.02	13.06	12.63	12.72	4,680,180	-1.20(-8.60%)
Mar 04, 2020	13.75	13.95	13.49	13.92	4,070,558	+0.59(+4.46%)
Mar 03, 2020	13.91	14.18	13.07	13.32	8,483,413	-0.36(-2.62%)
Mar 02, 2020	13.46	13.69	13.14	13.68	3,748,050	+0.21(+1.54%)
Feb 28, 2020	13.02	13.59	12.99	13.48	6,441,402	+0.02(+0.14%)
Feb 27, 2020	13.40	14.02	13.31	13.46	8,308,107	-0.41(-2.92%)
Feb 26, 2020	14.25	14.28	13.77	13.86	6,857,389	+0.07(+0.48%)
Feb 25, 2020	14.34	14.37	13.74	13.80	7,272,996	-0.40(-2.79%)
Feb 24, 2020	14.03	14.35	14.02	14.19	4,178,446	-1.10(-7.21%)
Feb 21, 2020	15.48	15.48	15.17	15.29	2,473,772	-0.39(-2.46%)
Feb 20, 2020	15.77	15.87	15.51	15.68	2,775,153	-0.16(-1.01%)
Feb 19, 2020	15.75	15.87	15.61	15.84	3,142,173	+0.18(+1.14%)
Feb 18, 2020	15.88	16.07	15.62	15.66	4,458,582	-0.68(-4.15%)
Feb 14, 2020	16.43	16.44	16.22	16.34	2,631,361	-0.21(-1.25%)
Feb 13, 2020	16.66	16.69	16.49	16.55	1,689,578	-0.27(-1.62%)
Feb 12, 2020	16.99	17.08	16.69	16.82	3,108,663	-0.14(-0.83%)
Feb 11, 2020	17.12	17.27	16.92	16.96	3,281,537	+0.20(+1.18%)
Feb 10, 2020	16.89	16.90	16.63	16.76	4,561,654	+0.05(+0.28%)
Feb 07, 2020	16.50	16.87	16.41	16.72	4,312,521	+0.25(+1.55%)
Feb 06, 2020	16.66	16.78	16.29	16.46	6,100,052	+1.44(+9.60%)
Feb 05, 2020	14.97	15.06	14.83	15.02	3,365,954	+0.37(+2.51%)
Feb 04, 2020	14.69	14.76	14.56	14.65	2,816,865	+0.73(+5.21%)
Feb 03, 2020	13.86	14.06	13.84	13.93	2,341,066	+0.11(+0.82%)
Jan 31, 2020	14.05	14.09	13.78	13.81	4,120,973	-0.62(-4.31%)
Jan 30, 2020	14.15	14.47	13.96	14.44	4,396,860	-0.07(-0.46%)
Jan 29, 2020	14.62	14.68	14.44	14.50	4,041,402	+0.06(+0.39%)
Jan 28, 2020	14.35	14.54	14.26	14.45	3,704,087	+0.35(+2.47%)
Jan 27, 2020	13.99	14.25	13.89	14.10	4,149,071	-0.41(-2.86%)
Jan 24, 2020	14.79	14.81	14.32	14.51	3,894,512	-0.21(-1.41%)
Jan 23, 2020	14.63	14.76	14.41	14.72	5,130,987	-0.22(-1.45%)
Jan 22, 2020	14.78	15.06	14.72	14.94	3,509,265	+0.12(+0.83%)
Jan 21, 2020	15.11	15.12	14.79	14.81	2,566,737	-0.48(-3.14%)
Jan 17, 2020	15.41	15.43	15.20	15.29	2,293,686	-0.04(-0.25%)
Jan 16, 2020	15.45	15.48	15.28	15.33	1,935,746	-0.03(-0.18%)
Jan 15, 2020	15.68	15.68	15.28	15.36	3,343,310	-0.54(-3.38%)
Jan 14, 2020	15.92	16.06	15.83	15.90	2,239,131	-0.11(-0.71%)
Jan 13, 2020	15.77	16.07	15.75	16.01	2,170,482	+0.54(+3.47%)
Jan 10, 2020	15.60	15.69	15.40	15.47	2,341,334	-0.40(-2.49%)
Jan 09, 2020	16.08	16.09	15.83	15.87	2,977,353	-0.14(-0.88%)
Jan 08, 2020	15.93	16.18	15.89	16.01	2,770,058	+0.11(+0.71%)
Jan 07, 2020	15.81	15.99	15.72	15.90	2,830,423	+0.20(+1.26%)
Jan 06, 2020	15.82	15.90	15.62	15.70	2,883,595	-0.24(-1.48%)
Jan 03, 2020	16.16	16.29	15.91	15.93	2,494,466	-0.75(-4.52%)