Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.08	19.19	18.82	18.97	1,740,637	+0.21(+1.14%)
Mar 28, 2019	18.80	18.87	18.55	18.76	2,070,137	-0.11(-0.59%)
Mar 27, 2019	18.93	18.97	18.66	18.87	2,024,358	-0.07(-0.39%)
Mar 26, 2019	19.09	19.19	18.81	18.95	1,859,819	-0.09(-0.49%)
Mar 25, 2019	19.08	19.33	18.99	19.04	2,722,923	-0.28(-1.45%)
Mar 22, 2019	19.76	19.86	19.16	19.32	4,868,630	-1.18(-5.77%)
Mar 21, 2019	20.53	20.76	20.37	20.50	5,352,896	-0.47(-2.22%)
Mar 20, 2019	20.85	21.03	20.40	20.97	3,333,133	+0.23(+1.12%)
Mar 19, 2019	21.18	21.24	20.64	20.73	2,523,220	-0.07(-0.31%)
Mar 18, 2019	20.68	20.84	20.57	20.80	2,716,353	+0.71(+3.52%)
Mar 15, 2019	20.01	20.17	19.96	20.09	1,884,572	+0.29(+1.46%)
Mar 14, 2019	20.03	20.10	19.79	19.80	2,717,046	-0.54(-2.65%)
Mar 13, 2019	20.31	20.50	20.17	20.34	1,946,100	+0.18(+0.88%)
Mar 12, 2019	20.11	20.33	20.07	20.16	1,570,196	+0.24(+1.21%)
Mar 11, 2019	19.68	19.96	19.59	19.92	1,812,237	+0.46(+2.34%)
Mar 08, 2019	19.54	19.72	19.46	19.47	2,484,799	-0.64(-3.19%)
Mar 07, 2019	20.51	20.54	19.98	20.11	4,118,650	-0.60(-2.88%)
Mar 06, 2019	21.07	21.10	20.68	20.70	2,770,299	-0.20(-0.98%)
Mar 05, 2019	21.20	21.25	20.90	20.91	1,944,553	-0.55(-2.56%)
Mar 04, 2019	21.55	21.64	21.19	21.46	1,751,078	-0.07(-0.30%)
Mar 01, 2019	21.73	21.86	21.36	21.52	3,861,842	+0.25(+1.18%)
Feb 28, 2019	21.54	21.56	21.20	21.27	2,020,097	-0.40(-1.85%)
Feb 27, 2019	21.82	21.88	21.52	21.67	2,315,976	+0.01(+0.04%)
Feb 26, 2019	21.82	21.98	21.65	21.66	1,741,683	-0.45(-2.02%)
Feb 25, 2019	22.05	22.17	21.99	22.11	1,996,319	+0.44(+2.02%)
Feb 22, 2019	21.97	21.97	21.63	21.67	1,736,985	+0.19(+0.87%)
Feb 21, 2019	21.59	21.70	21.31	21.49	2,032,943	-0.18(-0.82%)
Feb 20, 2019	21.02	21.69	21.00	21.66	6,045,059	+0.61(+2.92%)
Feb 19, 2019	20.88	21.11	20.84	21.05	6,520,699	-0.44(-2.04%)
Feb 15, 2019	21.37	21.51	21.17	21.49	3,821,777	+1.00(+4.86%)
Feb 14, 2019	20.63	20.69	20.41	20.49	1,680,826	-0.47(-2.26%)
Feb 13, 2019	20.75	21.12	20.73	20.97	3,390,412	+0.54(+2.64%)
Feb 12, 2019	20.15	20.59	20.15	20.43	2,954,669	+0.39(+1.95%)
Feb 11, 2019	19.98	20.16	19.92	20.03	3,614,870	-0.43(-2.09%)
Feb 08, 2019	20.50	20.58	20.23	20.46	4,829,854	-0.85(-3.98%)
Feb 07, 2019	21.63	21.79	21.23	21.31	3,981,924	-0.87(-3.90%)
Feb 06, 2019	22.03	22.57	22.01	22.18	4,384,454	+0.18(+0.80%)
Feb 05, 2019	22.01	22.09	21.79	22.00	4,325,076	-0.25(-1.13%)
Feb 04, 2019	21.83	22.26	21.68	22.25	4,375,146	+0.04(+0.17%)
Feb 01, 2019	22.30	22.39	22.05	22.21	2,946,463	+0.34(+1.53%)
Jan 31, 2019	21.43	21.89	21.30	21.88	4,967,971	+0.17(+0.77%)
Jan 30, 2019	21.53	22.09	21.46	21.71	5,560,878	+0.56(+2.64%)
Jan 29, 2019	21.55	21.61	21.13	21.15	2,987,407	-0.26(-1.22%)
Jan 28, 2019	21.47	21.49	21.24	21.41	3,016,357	+0.02(+0.09%)
Jan 25, 2019	21.03	21.52	20.98	21.39	3,923,927	+1.44(+7.23%)
Jan 24, 2019	19.91	20.15	19.88	19.95	1,099,035	+0.06(+0.28%)
Jan 23, 2019	20.12	20.12	19.65	19.90	2,328,957	-0.07(-0.37%)
Jan 22, 2019	20.37	20.40	19.77	19.97	3,212,637	-1.10(-5.21%)
Jan 18, 2019	21.17	21.26	21.01	21.07	2,449,567	+0.47(+2.26%)
Jan 17, 2019	20.32	20.85	20.26	20.60	1,973,479	+0.28(+1.37%)
Jan 16, 2019	20.30	20.51	20.25	20.32	2,083,387	+0.03(+0.14%)
Jan 15, 2019	20.57	20.68	20.16	20.30	2,635,935	-0.27(-1.31%)
Jan 14, 2019	20.52	20.84	20.48	20.57	2,051,798	+0.12(+0.59%)
Jan 11, 2019	20.42	20.77	20.34	20.44	2,525,616	-0.42(-2.01%)
Jan 10, 2019	20.56	20.93	20.56	20.86	1,357,888	-0.08(-0.40%)
Jan 09, 2019	21.29	21.46	20.86	20.95	5,265,798	+0.28(+1.35%)
Jan 08, 2019	20.62	20.77	20.40	20.67	2,183,356	+0.60(+2.97%)
Jan 07, 2019	20.03	20.33	19.83	20.07	2,685,224	+0.26(+1.32%)
Jan 04, 2019	19.20	19.98	19.06	19.81	4,428,556	+1.42(+7.75%)
Jan 03, 2019	18.67	18.69	18.30	18.39	2,701,134	-0.44(-2.32%)