Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.90	31.19	30.60	31.01	3,557,431	+0.18(+0.59%)
May 27, 2021	30.45	31.04	30.42	30.83	6,632,772	+1.28(+4.35%)
May 26, 2021	29.22	29.62	29.14	29.54	3,192,128	+0.33(+1.14%)
May 25, 2021	29.70	29.89	29.14	29.21	3,770,084	-0.47(-1.57%)
May 24, 2021	29.61	29.82	29.31	29.68	3,473,305	+0.37(+1.27%)
May 21, 2021	29.53	29.81	29.15	29.31	3,586,446	-0.30(-1.03%)
May 20, 2021	29.37	29.73	29.08	29.61	3,311,847	+0.13(+0.45%)
May 19, 2021	29.64	29.86	29.06	29.48	7,271,827	-1.35(-4.38%)
May 18, 2021	31.60	31.66	30.76	30.83	4,969,053	-0.49(-1.58%)
May 17, 2021	31.05	31.52	30.83	31.32	4,592,898	+0.43(+1.39%)
May 14, 2021	30.88	31.11	30.54	30.90	4,720,317	+0.31(+1.03%)
May 13, 2021	30.68	31.35	30.18	30.58	6,649,955	+0.30(+1.01%)
May 12, 2021	30.98	31.57	30.00	30.28	7,893,471	-1.57(-4.93%)
May 11, 2021	30.78	31.98	30.72	31.85	7,111,696	+0.72(+2.32%)
May 10, 2021	31.81	32.31	31.08	31.12	9,447,595	-0.33(-1.06%)
May 07, 2021	30.98	31.60	30.67	31.46	5,279,641	+0.69(+2.23%)
May 06, 2021	30.07	30.83	29.97	30.77	7,736,853	+1.37(+4.66%)
May 05, 2021	29.27	29.92	28.95	29.40	8,949,961	+0.67(+2.32%)
May 04, 2021	28.15	28.84	27.94	28.74	7,741,732	+0.02(+0.07%)
May 03, 2021	28.36	28.90	28.10	28.72	4,529,751	+0.85(+3.04%)
Apr 30, 2021	28.12	28.34	27.65	27.87	7,143,512	-1.25(-4.28%)
Apr 29, 2021	29.30	29.31	28.53	29.12	6,727,051	-0.19(-0.65%)
Apr 28, 2021	29.10	29.37	28.94	29.31	5,201,631	+0.10(+0.33%)
Apr 27, 2021	29.05	29.61	29.03	29.21	10,866,002	-0.71(-2.38%)
Apr 26, 2021	29.34	29.96	29.32	29.92	8,122,662	+0.86(+2.95%)
Apr 23, 2021	28.43	29.07	28.27	29.07	4,030,659	+1.34(+4.84%)
Apr 22, 2021	28.02	28.18	27.50	27.73	3,865,136	-0.26(-0.92%)
Apr 21, 2021	27.18	28.05	26.88	27.98	3,994,493	+0.66(+2.40%)
Apr 20, 2021	28.12	28.16	27.09	27.33	3,468,429	-1.09(-3.85%)
Apr 19, 2021	28.42	28.78	28.18	28.42	3,086,877	-0.23(-0.80%)
Apr 16, 2021	28.56	28.80	28.35	28.65	3,747,845	+0.54(+1.93%)
Apr 15, 2021	28.29	28.31	27.81	28.11	3,465,934	-0.10(-0.37%)
Apr 14, 2021	27.79	28.57	27.79	28.21	5,321,922	+0.71(+2.60%)
Apr 13, 2021	27.82	27.82	27.28	27.50	3,678,691	-0.05(-0.17%)
Apr 12, 2021	27.96	27.99	27.33	27.55	3,725,905	-0.02(-0.07%)
Apr 09, 2021	27.46	27.81	27.42	27.57	3,583,159	-0.35(-1.26%)
Apr 08, 2021	27.63	27.96	27.33	27.92	3,978,685	-0.07(-0.24%)
Apr 07, 2021	27.58	28.12	27.57	27.98	3,350,191	+0.24(+0.86%)
Apr 06, 2021	27.96	28.36	27.55	27.75	9,070,597	-1.08(-3.73%)
Apr 05, 2021	28.31	28.98	28.17	28.82	5,380,738	+0.89(+3.20%)
Apr 01, 2021	28.09	28.12	27.28	27.93	5,237,482	+0.17(+0.62%)
Mar 31, 2021	27.72	28.18	27.45	27.76	9,646,034	+0.16(+0.59%)
Mar 30, 2021	26.79	27.65	26.75	27.59	6,051,053	+0.89(+3.35%)
Mar 29, 2021	26.84	27.31	26.50	26.70	7,275,771	-0.77(-2.81%)
Mar 26, 2021	25.57	27.48	25.57	27.47	13,170,269	+2.53(+10.15%)
Mar 25, 2021	24.31	24.97	23.80	24.94	6,887,484	+0.01(+0.04%)
Mar 24, 2021	24.64	25.65	24.51	24.93	8,158,544	+0.99(+4.13%)
Mar 23, 2021	25.10	25.21	23.90	23.94	8,819,687	-1.77(-6.88%)
Mar 22, 2021	26.36	26.39	25.54	25.71	4,253,235	-0.43(-1.64%)
Mar 19, 2021	26.21	26.66	25.80	26.14	8,397,734	+0.53(+2.08%)
Mar 18, 2021	25.83	26.42	25.36	25.61	12,156,046	-0.40(-1.54%)
Mar 17, 2021	25.28	26.01	25.21	26.00	9,809,383	+0.30(+1.18%)
Mar 16, 2021	25.44	25.89	25.17	25.70	11,254,352	-0.10(-0.41%)
Mar 15, 2021	25.66	25.90	25.23	25.80	6,895,319	+0.17(+0.67%)
Mar 12, 2021	24.85	25.85	24.85	25.63	10,782,162	+0.16(+0.64%)
Mar 11, 2021	24.37	25.61	24.21	25.47	13,598,949	+1.83(+7.73%)
Mar 10, 2021	23.42	23.76	23.27	23.64	5,881,551	-0.30(-1.23%)
Mar 09, 2021	23.46	24.09	23.11	23.94	4,615,701	+0.48(+2.03%)
Mar 08, 2021	23.08	23.68	23.04	23.46	8,289,695	+0.10(+0.41%)
Mar 05, 2021	23.21	23.58	22.43	23.37	7,412,454	+0.93(+4.16%)
Mar 04, 2021	23.38	23.54	21.91	22.44	7,421,094	-1.26(-5.30%)
Mar 03, 2021	23.60	24.03	23.42	23.69	5,516,819	-0.23(-0.95%)
Mar 02, 2021	23.26	24.06	23.18	23.92	7,450,792	+0.86(+3.71%)