Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.84	31.14	30.55	30.96	3,563,312	+0.18(+0.59%)
May 27, 2021	30.40	30.99	30.37	30.78	6,643,736	+1.28(+4.35%)
May 26, 2021	29.17	29.57	29.09	29.50	3,197,405	+0.33(+1.14%)
May 25, 2021	29.65	29.84	29.09	29.16	3,776,317	-0.47(-1.57%)
May 24, 2021	29.56	29.77	29.26	29.63	3,479,046	+0.37(+1.27%)
May 21, 2021	29.49	29.76	29.11	29.26	3,592,375	-0.30(-1.03%)
May 20, 2021	29.32	29.69	29.03	29.56	3,317,322	+0.13(+0.45%)
May 19, 2021	29.59	29.81	29.01	29.43	7,283,849	-1.35(-4.38%)
May 18, 2021	31.55	31.60	30.71	30.78	4,977,268	-0.49(-1.58%)
May 17, 2021	31.00	31.47	30.78	31.27	4,600,491	+0.43(+1.39%)
May 14, 2021	30.83	31.06	30.49	30.84	4,728,121	+0.31(+1.03%)
May 13, 2021	30.63	31.30	30.13	30.53	6,660,948	+0.30(+1.01%)
May 12, 2021	30.93	31.52	29.95	30.23	7,906,520	-1.57(-4.93%)
May 11, 2021	30.73	31.93	30.67	31.79	7,123,453	+0.72(+2.32%)
May 10, 2021	31.76	32.26	31.02	31.07	9,463,213	-0.33(-1.06%)
May 07, 2021	30.93	31.55	30.62	31.40	5,288,369	+0.68(+2.23%)
May 06, 2021	30.02	30.78	29.92	30.72	7,749,643	+1.37(+4.66%)
May 05, 2021	29.22	29.88	28.91	29.35	8,964,756	+0.66(+2.32%)
May 04, 2021	28.10	28.79	27.89	28.69	7,754,530	+0.02(+0.07%)
May 03, 2021	28.32	28.85	28.05	28.67	4,537,239	+0.85(+3.04%)
Apr 30, 2021	28.07	28.29	27.61	27.82	7,155,321	-1.24(-4.28%)
Apr 29, 2021	29.25	29.26	28.48	29.07	6,738,172	-0.19(-0.65%)
Apr 28, 2021	29.05	29.32	28.89	29.26	5,210,230	+0.09(+0.33%)
Apr 27, 2021	29.00	29.56	28.98	29.16	10,883,965	-0.71(-2.38%)
Apr 26, 2021	29.30	29.91	29.27	29.88	8,136,090	+0.85(+2.95%)
Apr 23, 2021	28.38	29.02	28.22	29.02	4,037,323	+1.34(+4.84%)
Apr 22, 2021	27.98	28.14	27.45	27.68	3,871,525	-0.26(-0.92%)
Apr 21, 2021	27.13	28.00	26.84	27.94	4,001,096	+0.66(+2.40%)
Apr 20, 2021	28.07	28.11	27.04	27.28	3,474,163	-1.09(-3.85%)
Apr 19, 2021	28.37	28.74	28.13	28.37	3,091,980	-0.23(-0.80%)
Apr 16, 2021	28.52	28.75	28.30	28.60	3,754,040	+0.54(+1.93%)
Apr 15, 2021	28.24	28.26	27.77	28.06	3,471,664	-0.10(-0.37%)
Apr 14, 2021	27.75	28.53	27.75	28.17	5,330,720	+0.71(+2.59%)
Apr 13, 2021	27.78	27.78	27.23	27.45	3,684,773	-0.05(-0.17%)
Apr 12, 2021	27.91	27.95	27.29	27.50	3,732,064	-0.02(-0.07%)
Apr 09, 2021	27.42	27.77	27.38	27.52	3,589,082	-0.35(-1.26%)
Apr 08, 2021	27.59	27.91	27.28	27.87	3,985,262	-0.07(-0.24%)
Apr 07, 2021	27.54	28.07	27.52	27.94	3,355,730	+0.24(+0.86%)
Apr 06, 2021	27.92	28.32	27.50	27.70	9,085,592	-1.07(-3.73%)
Apr 05, 2021	28.26	28.94	28.13	28.77	5,389,633	+0.89(+3.20%)
Apr 01, 2021	28.04	28.07	27.23	27.88	5,246,140	+0.17(+0.62%)
Mar 31, 2021	27.67	28.14	27.41	27.71	9,661,980	+0.16(+0.59%)
Mar 30, 2021	26.75	27.61	26.70	27.55	6,061,056	+0.89(+3.35%)
Mar 29, 2021	26.80	27.26	26.46	26.66	7,287,798	-0.77(-2.81%)
Mar 26, 2021	25.52	27.43	25.52	27.42	13,192,041	+2.53(+10.15%)
Mar 25, 2021	24.27	24.93	23.76	24.90	6,898,870	+0.01(+0.04%)
Mar 24, 2021	24.60	25.61	24.47	24.89	8,172,031	+0.99(+4.13%)
Mar 23, 2021	25.06	25.16	23.86	23.90	8,834,267	-1.77(-6.88%)
Mar 22, 2021	26.31	26.34	25.50	25.67	4,260,266	-0.43(-1.64%)
Mar 19, 2021	26.17	26.62	25.76	26.09	8,411,616	+0.53(+2.08%)
Mar 18, 2021	25.79	26.38	25.32	25.56	12,176,142	-0.40(-1.54%)
Mar 17, 2021	25.24	25.97	25.17	25.96	9,825,599	+0.30(+1.18%)
Mar 16, 2021	25.40	25.85	25.13	25.66	11,272,957	-0.10(-0.41%)
Mar 15, 2021	25.62	25.86	25.19	25.76	6,906,718	+0.17(+0.67%)
Mar 12, 2021	24.81	25.81	24.81	25.59	10,799,986	+0.16(+0.64%)
Mar 11, 2021	24.33	25.56	24.17	25.43	13,621,430	+1.82(+7.73%)
Mar 10, 2021	23.38	23.72	23.24	23.61	5,891,274	-0.29(-1.23%)
Mar 09, 2021	23.43	24.05	23.07	23.90	4,623,331	+0.48(+2.03%)
Mar 08, 2021	23.05	23.64	23.00	23.43	8,303,399	+0.09(+0.41%)
Mar 05, 2021	23.17	23.54	22.39	23.33	7,424,707	+0.93(+4.16%)
Mar 04, 2021	23.34	23.50	21.88	22.40	7,433,362	-1.25(-5.30%)
Mar 03, 2021	23.56	23.99	23.38	23.65	5,525,939	-0.23(-0.95%)
Mar 02, 2021	23.23	24.02	23.14	23.88	7,463,109	+0.85(+3.71%)