Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.44	27.90	27.18	27.48	9,743,739	+0.16(+0.59%)
Mar 30, 2021	26.53	27.37	26.48	27.32	6,112,344	+0.89(+3.35%)
Mar 29, 2021	26.57	27.03	26.23	26.43	7,349,467	-0.76(-2.81%)
Mar 26, 2021	25.31	27.20	25.31	27.19	13,303,672	+2.51(+10.15%)
Mar 25, 2021	24.07	24.72	23.56	24.69	6,957,248	+0.01(+0.04%)
Mar 24, 2021	24.40	25.40	24.27	24.68	8,241,183	+0.98(+4.13%)
Mar 23, 2021	24.85	24.95	23.66	23.70	8,909,022	-1.75(-6.88%)
Mar 22, 2021	26.09	26.12	25.28	25.45	4,296,316	-0.42(-1.64%)
Mar 19, 2021	25.95	26.39	25.54	25.88	8,482,795	+0.53(+2.08%)
Mar 18, 2021	25.57	26.16	25.10	25.35	12,279,176	-0.40(-1.54%)
Mar 17, 2021	25.03	25.75	24.96	25.74	9,908,743	+0.30(+1.18%)
Mar 16, 2021	25.19	25.63	24.91	25.44	11,368,348	-0.10(-0.41%)
Mar 15, 2021	25.40	25.64	24.98	25.55	6,965,162	+0.17(+0.67%)
Mar 12, 2021	24.60	25.59	24.60	25.38	10,891,375	+0.16(+0.64%)
Mar 11, 2021	24.12	25.35	23.96	25.22	13,736,694	+1.81(+7.73%)
Mar 10, 2021	23.18	23.52	23.04	23.41	5,941,126	-0.29(-1.23%)
Mar 09, 2021	23.23	23.85	22.88	23.70	4,662,454	+0.47(+2.03%)
Mar 08, 2021	22.85	23.45	22.80	23.23	8,373,662	+0.09(+0.41%)
Mar 05, 2021	22.97	23.34	22.20	23.13	7,487,535	+0.92(+4.16%)
Mar 04, 2021	23.14	23.30	21.69	22.21	7,496,262	-1.24(-5.30%)
Mar 03, 2021	23.36	23.78	23.18	23.45	5,572,699	-0.23(-0.95%)
Mar 02, 2021	23.03	23.82	22.95	23.68	7,526,261	+0.85(+3.71%)
Mar 01, 2021	22.62	22.96	22.61	22.83	3,030,576	+0.91(+4.17%)
Feb 26, 2021	22.54	22.57	21.85	21.92	6,852,480	-0.44(-1.98%)
Feb 25, 2021	23.49	23.60	22.26	22.36	8,106,524	-0.67(-2.90%)
Feb 24, 2021	22.56	23.11	22.35	23.03	5,186,494	+0.87(+3.91%)
Feb 23, 2021	22.27	22.31	21.41	22.16	5,592,055	-0.43(-1.92%)
Feb 22, 2021	22.32	22.90	22.32	22.60	3,457,931	+0.08(+0.33%)
Feb 19, 2021	21.97	22.61	21.96	22.52	4,011,930	+0.89(+4.14%)
Feb 18, 2021	22.01	22.16	21.38	21.63	3,886,624	-0.65(-2.92%)
Feb 17, 2021	22.57	22.59	22.08	22.28	3,023,759	-0.29(-1.29%)
Feb 16, 2021	22.19	22.66	22.16	22.57	4,009,507	+1.07(+5.00%)
Feb 12, 2021	21.02	21.52	20.92	21.50	3,640,791	+0.19(+0.88%)
Feb 11, 2021	21.73	21.99	21.16	21.31	5,000,740	-0.75(-3.42%)
Feb 10, 2021	22.32	22.39	21.76	22.06	4,943,013	+0.14(+0.64%)
Feb 09, 2021	21.90	22.12	21.51	21.92	5,014,715	+0.21(+0.95%)
Feb 08, 2021	21.76	22.10	21.49	21.71	4,420,784	+0.79(+3.78%)
Feb 05, 2021	21.11	21.17	20.80	20.92	3,480,700	+0.21(+1.00%)
Feb 04, 2021	20.65	20.72	20.49	20.71	3,188,160	+0.34(+1.66%)
Feb 03, 2021	20.43	20.55	20.28	20.37	5,127,923	-0.14(-0.69%)
Feb 02, 2021	20.93	21.01	20.37	20.52	3,453,726	-0.73(-3.46%)
Feb 01, 2021	21.18	21.27	20.70	21.25	4,902,086	+0.91(+4.49%)
Jan 29, 2021	20.89	20.94	20.01	20.34	6,744,939	-0.82(-3.87%)
Jan 28, 2021	20.93	21.31	20.77	21.16	6,861,718	+1.37(+6.90%)
Jan 27, 2021	19.80	20.47	19.31	19.79	7,159,152	-0.92(-4.46%)
Jan 26, 2021	21.47	21.48	20.69	20.71	7,770,416	+0.00(+0.00%)
Jan 25, 2021	20.97	21.08	20.29	20.71	5,213,894	-0.41(-1.96%)
Jan 22, 2021	21.28	21.50	21.08	21.13	7,184,127	-0.65(-2.98%)
Jan 21, 2021	22.17	22.18	21.63	21.78	3,367,777	-0.33(-1.49%)
Jan 20, 2021	21.83	22.11	21.61	22.11	6,632,027	+0.48(+2.22%)
Jan 19, 2021	22.33	22.42	21.61	21.63	6,427,174	-0.93(-4.13%)
Jan 15, 2021	22.72	22.81	22.07	22.56	4,778,306	-0.71(-3.04%)
Jan 14, 2021	23.17	23.41	23.00	23.27	3,538,426	+0.57(+2.53%)
Jan 13, 2021	23.18	23.19	22.54	22.69	3,603,239	-0.41(-1.75%)
Jan 12, 2021	23.28	23.39	22.94	23.10	4,006,134	-0.01(-0.04%)
Jan 11, 2021	22.85	23.22	22.66	23.11	4,648,795	-0.28(-1.21%)
Jan 08, 2021	23.45	23.67	23.05	23.39	3,675,718	-0.65(-2.70%)
Jan 07, 2021	23.78	24.26	23.65	24.04	4,275,668	+0.77(+3.32%)
Jan 06, 2021	23.18	23.55	22.97	23.27	6,689,770	+0.08(+0.32%)
Jan 05, 2021	22.52	23.33	22.50	23.19	3,674,663	+0.63(+2.80%)