Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.45	10.52	10.26	10.34	4,958,157	-0.07(-0.63%)
Jul 30, 2020	10.38	10.48	10.09	10.40	5,248,506	-0.48(-4.42%)
Jul 29, 2020	10.67	10.88	10.60	10.88	3,749,001	+0.38(+3.59%)
Jul 28, 2020	10.86	10.94	10.47	10.51	4,212,813	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.85	4,064,251	+0.04(+0.35%)
Jul 24, 2020	10.84	10.93	10.76	10.81	2,732,176	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.81	10.85	4,253,624	+0.02(+0.17%)
Jul 22, 2020	10.76	10.86	10.70	10.83	2,561,067	-0.05(-0.43%)
Jul 21, 2020	10.98	11.10	10.83	10.87	3,482,970	-0.05(-0.43%)
Jul 20, 2020	10.86	11.01	10.86	10.92	2,730,413	+0.03(+0.26%)
Jul 17, 2020	11.01	11.02	10.87	10.89	2,530,653	-0.08(-0.77%)
Jul 16, 2020	11.17	11.26	10.97	10.98	4,028,535	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.33	4,900,968	+0.20(+1.78%)
Jul 14, 2020	10.75	11.17	10.68	11.13	5,258,158	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.90	10.91	6,869,064	+0.11(+1.05%)
Jul 10, 2020	10.36	10.83	10.34	10.80	5,205,206	+0.50(+4.85%)
Jul 09, 2020	10.48	10.54	10.19	10.30	3,516,071	-0.33(-3.10%)
Jul 08, 2020	10.58	10.81	10.53	10.63	4,826,811	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.67	10.67	4,385,290	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,194,858	+0.61(+5.94%)
Jul 02, 2020	10.52	10.64	10.25	10.31	4,570,500	+0.30(+3.01%)
Jul 01, 2020	10.08	10.24	9.857	10.01	6,350,598	-0.10(-1.03%)
Jun 30, 2020	9.659	10.20	9.640	10.11	19,213,486	+0.15(+1.51%)
Jun 29, 2020	9.847	9.998	9.697	9.960	6,962,313	+0.39(+4.04%)
Jun 26, 2020	9.772	9.833	9.489	9.574	6,066,161	-0.44(-4.42%)
Jun 25, 2020	9.565	10.02	9.522	10.02	5,378,374	+0.48(+5.04%)
Jun 24, 2020	9.960	9.979	9.461	9.536	6,783,648	-0.69(-6.73%)
Jun 23, 2020	10.40	10.48	10.21	10.22	6,590,011	+0.29(+2.94%)
Jun 22, 2020	9.847	10.03	9.715	9.932	5,879,179	+0.24(+2.53%)
Jun 19, 2020	10.13	10.14	9.612	9.687	6,432,700	-0.27(-2.74%)
Jun 18, 2020	9.894	10.09	9.857	9.960	7,050,175	-0.41(-3.91%)
Jun 17, 2020	10.74	10.77	10.35	10.37	4,100,061	-0.24(-2.31%)
Jun 16, 2020	10.66	10.82	10.33	10.61	6,320,296	+0.39(+3.78%)
Jun 15, 2020	9.753	10.29	9.682	10.22	4,765,948	+0.02(+0.18%)
Jun 12, 2020	10.24	10.41	9.942	10.21	8,193,026	+0.79(+8.41%)
Jun 11, 2020	9.979	10.05	9.348	9.414	7,496,457	-0.96(-9.26%)
Jun 10, 2020	10.56	10.65	10.26	10.38	7,475,583	-0.29(-2.74%)
Jun 09, 2020	10.85	10.98	10.59	10.67	6,687,558	-0.60(-5.35%)
Jun 08, 2020	11.65	11.67	10.94	11.27	7,023,326	+0.35(+3.19%)
Jun 05, 2020	11.17	11.25	10.81	10.92	10,497,961	+0.23(+2.11%)
Jun 04, 2020	10.64	10.87	10.51	10.70	6,812,747	+0.27(+2.62%)
Jun 03, 2020	10.43	10.63	10.38	10.42	6,543,419	+0.41(+4.14%)
Jun 02, 2020	9.847	10.02	9.810	10.01	6,076,628	+0.47(+4.94%)
Jun 01, 2020	9.291	9.602	9.244	9.536	4,308,268	+0.47(+5.20%)
May 29, 2020	9.112	9.183	8.924	9.065	6,975,188	-0.22(-2.34%)
May 28, 2020	9.489	9.508	9.244	9.282	7,832,334	-0.05(-0.51%)
May 27, 2020	9.301	9.423	9.022	9.329	7,435,432	+0.35(+3.88%)
May 26, 2020	9.037	9.188	8.933	8.980	6,562,071	+0.47(+5.54%)
May 22, 2020	8.651	8.651	8.387	8.509	3,492,104	-0.14(-1.63%)
May 21, 2020	8.830	8.905	8.552	8.651	5,188,705	-0.18(-2.03%)
May 20, 2020	8.877	8.999	8.792	8.830	5,083,066	+0.17(+1.96%)
May 19, 2020	8.867	8.933	8.641	8.660	3,952,306	-0.15(-1.71%)
May 18, 2020	8.717	8.839	8.651	8.811	10,980,929	+0.79(+9.87%)
May 15, 2020	8.000	8.236	7.887	8.019	8,812,239	+0.08(+0.95%)
May 14, 2020	7.294	8.047	7.143	7.944	22,103,038	+0.43(+5.77%)
May 13, 2020	7.878	7.897	7.331	7.510	17,547,356	-0.57(-7.00%)
May 12, 2020	8.443	8.537	8.024	8.076	33,564,288	-0.57(-6.54%)
May 11, 2020	9.301	9.470	8.594	8.641	29,716,880	-2.12(-19.70%)
May 08, 2020	10.50	10.79	10.40	10.76	5,175,598	+0.29(+2.79%)
May 07, 2020	10.16	10.57	10.11	10.47	9,158,759	+0.57(+5.71%)
May 06, 2020	10.08	10.16	9.626	9.904	5,007,296	-0.08(-0.85%)
May 05, 2020	10.13	10.32	9.923	9.989	2,764,175	-0.01(-0.09%)
May 04, 2020	9.631	10.01	9.569	9.998	3,344,363	+0.06(+0.57%)