Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.30	30.48	29.77	29.99	4,878,670	-0.03(-0.09%)
May 30, 2018	29.74	30.29	29.65	30.02	9,337,997	+0.59(+1.99%)
May 29, 2018	30.06	30.21	29.19	29.43	6,413,845	-1.35(-4.39%)
May 25, 2018		30.78	30.78	30.78	0	-0.42(-1.34%)
May 24, 2018	31.27	31.29	30.86	31.20	2,256,364	-0.04(-0.12%)
May 23, 2018	31.54	31.59	31.08	31.24	4,827,878	-1.27(-3.90%)
May 22, 2018	32.89	33.09	32.43	32.50	3,785,443	+0.29(+0.90%)
May 21, 2018	33.00	33.02	32.16	32.21	3,611,957	-0.61(-1.87%)
May 18, 2018	33.03	33.28	32.62	32.83	2,524,714	-0.75(-2.22%)
May 17, 2018	33.35	33.72	33.30	33.57	2,483,238	-0.06(-0.17%)
May 16, 2018	33.35	33.71	33.19	33.63	1,558,123	+0.44(+1.32%)
May 15, 2018	33.09	33.33	32.94	33.19	1,899,316	-0.52(-1.54%)
May 14, 2018	33.65	33.91	33.57	33.71	1,682,972	+0.54(+1.62%)
May 11, 2018	33.53	33.83	33.15	33.18	2,968,010	+0.41(+1.25%)
May 10, 2018	32.66	32.93	32.34	32.77	2,492,217	+0.32(+0.97%)
May 09, 2018	32.27	32.59	32.24	32.45	2,607,055	+0.32(+0.98%)
May 08, 2018	32.20	32.28	31.90	32.14	1,562,539	-0.19(-0.57%)
May 07, 2018	32.34	32.46	32.17	32.32	1,189,107	-0.02(-0.06%)
May 04, 2018	31.50	32.66	31.49	32.34	2,380,976	+0.87(+2.77%)
May 03, 2018	31.56	31.59	31.17	31.47	4,364,728	+0.17(+0.53%)
May 02, 2018	31.95	31.98	31.21	31.30	5,140,299	+0.49(+1.60%)