Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.59	30.78	30.06	30.28	4,831,596	-0.03(-0.09%)
May 30, 2018	30.03	30.59	29.94	30.31	9,247,897	+0.59(+1.99%)
May 29, 2018	30.36	30.51	29.48	29.72	6,351,959	-1.36(-4.39%)
May 25, 2018		31.08	31.08	31.08	0	-0.42(-1.34%)
May 24, 2018	31.57	31.60	31.16	31.50	2,234,593	-0.04(-0.12%)
May 23, 2018	31.84	31.90	31.38	31.54	4,781,295	-1.28(-3.90%)
May 22, 2018	33.22	33.41	32.75	32.82	3,748,918	+0.29(+0.90%)
May 21, 2018	33.32	33.34	32.48	32.53	3,577,106	-0.62(-1.87%)
May 18, 2018	33.35	33.60	32.94	33.15	2,500,354	-0.75(-2.22%)
May 17, 2018	33.68	34.05	33.63	33.90	2,459,278	-0.06(-0.17%)
May 16, 2018	33.68	34.04	33.52	33.96	1,543,089	+0.44(+1.31%)
May 15, 2018	33.41	33.66	33.26	33.52	1,880,990	-0.53(-1.54%)
May 14, 2018	33.98	34.24	33.90	34.04	1,666,733	+0.54(+1.62%)
May 11, 2018	33.86	34.16	33.47	33.50	2,939,372	+0.41(+1.25%)
May 10, 2018	32.98	33.25	32.65	33.09	2,468,170	+0.32(+0.97%)
May 09, 2018	32.58	32.91	32.55	32.77	2,581,900	+0.32(+0.98%)
May 08, 2018	32.51	32.60	32.21	32.45	1,547,462	-0.19(-0.57%)
May 07, 2018	32.65	32.78	32.48	32.64	1,177,634	-0.02(-0.06%)
May 04, 2018	31.81	32.97	31.79	32.65	2,358,003	+0.88(+2.77%)
May 03, 2018	31.87	31.89	31.47	31.77	4,322,613	+0.17(+0.53%)
May 02, 2018	32.26	32.29	31.51	31.60	5,090,701	+0.50(+1.60%)