Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.84	31.13	30.54	30.95	3,563,988	+0.18(+0.59%)
May 27, 2021	30.39	30.98	30.36	30.77	6,644,996	+1.28(+4.35%)
May 26, 2021	29.17	29.57	29.08	29.49	3,198,012	+0.33(+1.14%)
May 25, 2021	29.64	29.83	29.09	29.16	3,777,033	-0.47(-1.57%)
May 24, 2021	29.56	29.77	29.25	29.62	3,479,706	+0.37(+1.27%)
May 21, 2021	29.48	29.76	29.10	29.25	3,593,056	-0.30(-1.03%)
May 20, 2021	29.32	29.68	29.02	29.56	3,317,951	+0.13(+0.45%)
May 19, 2021	29.58	29.80	29.01	29.42	7,285,230	-1.35(-4.38%)
May 18, 2021	31.54	31.60	30.71	30.77	4,978,212	-0.49(-1.58%)
May 17, 2021	30.99	31.47	30.78	31.27	4,601,363	+0.43(+1.39%)
May 14, 2021	30.82	31.06	30.49	30.84	4,729,017	+0.31(+1.03%)
May 13, 2021	30.62	31.29	30.13	30.53	6,662,211	+0.30(+1.01%)
May 12, 2021	30.92	31.51	29.95	30.22	7,908,019	-1.57(-4.93%)
May 11, 2021	30.72	31.92	30.66	31.79	7,124,804	+0.72(+2.32%)
May 10, 2021	31.75	32.25	31.02	31.07	9,465,007	-0.33(-1.06%)
May 07, 2021	30.92	31.54	30.62	31.40	5,289,372	+0.68(+2.23%)
May 06, 2021	30.01	30.77	29.92	30.72	7,751,113	+1.37(+4.66%)
May 05, 2021	29.21	29.87	28.90	29.35	8,966,456	+0.66(+2.32%)
May 04, 2021	28.09	28.79	27.88	28.68	7,756,000	+0.02(+0.07%)
May 03, 2021	28.31	28.84	28.05	28.66	4,538,100	+0.85(+3.04%)
Apr 30, 2021	28.07	28.29	27.60	27.82	7,156,678	-1.24(-4.28%)
Apr 29, 2021	29.24	29.25	28.47	29.06	6,739,450	-0.19(-0.65%)
Apr 28, 2021	29.04	29.32	28.88	29.25	5,211,218	+0.10(+0.33%)
Apr 27, 2021	29.00	29.55	28.98	29.16	10,886,029	-0.71(-2.38%)
Apr 26, 2021	29.29	29.91	29.26	29.87	8,137,633	+0.85(+2.95%)
Apr 23, 2021	28.38	29.02	28.22	29.02	4,038,088	+1.34(+4.84%)
Apr 22, 2021	27.97	28.13	27.45	27.68	3,872,259	-0.26(-0.92%)
Apr 21, 2021	27.12	28.00	26.83	27.93	4,001,855	+0.66(+2.40%)
Apr 20, 2021	28.07	28.10	27.04	27.28	3,474,822	-1.09(-3.85%)
Apr 19, 2021	28.37	28.73	28.13	28.37	3,092,567	-0.23(-0.80%)
Apr 16, 2021	28.51	28.75	28.29	28.60	3,754,752	+0.54(+1.93%)
Apr 15, 2021	28.24	28.26	27.76	28.06	3,472,322	-0.10(-0.37%)
Apr 14, 2021	27.74	28.52	27.74	28.16	5,331,731	+0.71(+2.60%)
Apr 13, 2021	27.77	27.77	27.23	27.45	3,685,471	-0.05(-0.17%)
Apr 12, 2021	27.90	27.94	27.28	27.50	3,732,772	-0.02(-0.07%)
Apr 09, 2021	27.41	27.76	27.37	27.51	3,589,763	-0.35(-1.26%)
Apr 08, 2021	27.58	27.90	27.28	27.87	3,986,018	-0.07(-0.24%)
Apr 07, 2021	27.53	28.07	27.51	27.93	3,356,366	+0.24(+0.86%)
Apr 06, 2021	27.91	28.31	27.50	27.69	9,087,315	-1.07(-3.73%)
Apr 05, 2021	28.26	28.93	28.12	28.77	5,390,655	+0.89(+3.20%)
Apr 01, 2021	28.04	28.07	27.23	27.88	5,247,135	+0.17(+0.62%)
Mar 31, 2021	27.67	28.13	27.40	27.70	9,663,812	+0.16(+0.59%)
Mar 30, 2021	26.75	27.60	26.70	27.54	6,062,206	+0.89(+3.35%)
Mar 29, 2021	26.79	27.26	26.45	26.65	7,289,180	-0.77(-2.81%)
Mar 26, 2021	25.52	27.43	25.52	27.42	13,194,543	+2.53(+10.15%)
Mar 25, 2021	24.27	24.92	23.75	24.89	6,900,179	+0.01(+0.04%)
Mar 24, 2021	24.60	25.61	24.47	24.88	8,173,581	+0.99(+4.13%)
Mar 23, 2021	25.05	25.16	23.86	23.90	8,835,943	-1.77(-6.88%)
Mar 22, 2021	26.31	26.34	25.49	25.66	4,261,074	-0.43(-1.64%)
Mar 19, 2021	26.17	26.61	25.75	26.09	8,413,211	+0.53(+2.08%)
Mar 18, 2021	25.79	26.37	25.31	25.56	12,178,451	-0.40(-1.54%)
Mar 17, 2021	25.23	25.97	25.17	25.96	9,827,462	+0.30(+1.18%)
Mar 16, 2021	25.40	25.84	25.12	25.65	11,275,095	-0.10(-0.41%)
Mar 15, 2021	25.61	25.85	25.19	25.76	6,908,028	+0.17(+0.67%)
Mar 12, 2021	24.81	25.80	24.81	25.59	10,802,035	+0.16(+0.63%)
Mar 11, 2021	24.32	25.56	24.16	25.43	13,624,013	+1.82(+7.73%)
Mar 10, 2021	23.37	23.72	23.23	23.60	5,892,392	-0.29(-1.23%)
Mar 09, 2021	23.42	24.05	23.07	23.90	4,624,208	+0.47(+2.03%)
Mar 08, 2021	23.04	23.64	22.99	23.42	8,304,974	+0.09(+0.41%)
Mar 05, 2021	23.16	23.54	22.39	23.33	7,426,116	+0.93(+4.16%)
Mar 04, 2021	23.34	23.50	21.87	22.40	7,434,771	-1.25(-5.30%)
Mar 03, 2021	23.55	23.98	23.37	23.65	5,526,987	-0.23(-0.95%)
Mar 02, 2021	23.22	24.02	23.14	23.88	7,464,524	+0.85(+3.71%)