Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	29.67	29.94	29.45	29.83	2,333,938	-0.21(-0.70%)
Jun 29, 2021	30.13	30.35	29.93	30.04	3,254,320	+0.70(+2.39%)
Jun 28, 2021	29.79	29.80	29.00	29.34	3,307,955	-0.46(-1.55%)
Jun 25, 2021	30.05	30.26	29.72	29.80	3,642,250	+0.23(+0.78%)
Jun 24, 2021	29.26	29.75	28.88	29.57	3,988,104	+1.17(+4.13%)
Jun 23, 2021	28.64	28.77	28.27	28.40	4,693,019	+0.44(+1.58%)
Jun 22, 2021	27.88	28.13	27.63	27.96	3,423,902	-0.07(-0.24%)
Jun 21, 2021	27.78	28.21	27.66	28.02	4,134,047	+0.73(+2.67%)
Jun 18, 2021	27.42	27.73	27.06	27.29	6,423,645	-0.34(-1.22%)
Jun 17, 2021	28.37	28.65	27.44	27.63	6,720,039	-1.36(-4.70%)
Jun 16, 2021	29.23	29.45	28.84	28.99	4,690,121	-1.23(-4.07%)
Jun 15, 2021	30.51	30.68	29.69	30.22	5,502,133	-1.15(-3.67%)
Jun 14, 2021	31.65	31.72	31.14	31.38	3,494,470	-0.49(-1.54%)
Jun 11, 2021	32.08	32.38	31.62	31.87	3,690,000	+0.57(+1.81%)
Jun 10, 2021	31.64	32.06	31.13	31.30	5,659,042	+0.47(+1.53%)
Jun 09, 2021	30.54	31.24	30.35	30.83	4,939,125	-0.10(-0.31%)
Jun 08, 2021	30.63	31.07	30.23	30.92	3,710,199	-0.16(-0.52%)
Jun 07, 2021	31.29	31.36	30.78	31.09	3,743,839	-0.57(-1.80%)
Jun 04, 2021	31.66	31.84	31.36	31.66	2,896,625	+0.46(+1.46%)
Jun 03, 2021	31.41	31.59	31.03	31.20	3,500,032	-0.66(-2.06%)
Jun 02, 2021	31.93	32.22	31.63	31.86	4,357,599	-0.31(-0.98%)
Jun 01, 2021	32.13	32.31	31.91	32.17	4,504,706	+1.16(+3.74%)
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%)