Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.52	33.70	33.00	33.52	3,586,581	+0.10(+0.31%)
Jul 29, 2021	32.92	33.72	32.80	33.41	5,805,316	+0.80(+2.45%)
Jul 28, 2021	31.82	32.81	31.47	32.61	4,498,816	+0.68(+2.11%)
Jul 27, 2021	31.55	31.95	31.30	31.94	3,841,093	-0.10(-0.33%)
Jul 26, 2021	31.39	32.05	31.37	32.04	5,147,437	+1.49(+4.89%)
Jul 23, 2021	30.42	30.57	30.18	30.55	5,232,669	+0.32(+1.07%)
Jul 22, 2021	29.95	30.42	29.58	30.23	4,887,889	+0.29(+0.95%)
Jul 21, 2021	29.10	30.03	29.09	29.94	4,582,048	+1.23(+4.27%)
Jul 20, 2021	27.73	28.72	27.52	28.71	4,605,914	+1.10(+4.00%)
Jul 19, 2021	27.32	27.73	26.96	27.61	5,394,273	-0.47(-1.66%)
Jul 16, 2021	29.14	29.22	27.94	28.08	4,540,625	-1.55(-5.23%)
Jul 15, 2021	29.35	29.92	29.26	29.63	3,315,908	+0.25(+0.84%)
Jul 14, 2021	29.95	30.33	29.31	29.38	4,714,868	+0.42(+1.44%)
Jul 13, 2021	29.26	29.34	28.75	28.96	2,802,938	-0.58(-1.96%)
Jul 12, 2021	29.26	29.76	28.98	29.54	2,795,582	-0.11(-0.38%)
Jul 09, 2021	29.19	29.88	29.06	29.66	2,997,137	+1.44(+5.09%)
Jul 08, 2021	27.92	28.33	27.49	28.22	3,185,104	-0.56(-1.95%)
Jul 07, 2021	28.74	29.17	28.53	28.78	3,252,899	+0.24(+0.83%)
Jul 06, 2021	29.56	29.56	28.34	28.54	2,637,971	-1.42(-4.73%)
Jul 02, 2021	29.98	30.01	29.59	29.96	1,852,677	+0.26(+0.86%)
Jul 01, 2021	30.13	30.19	29.53	29.70	2,017,088	+0.16(+0.55%)
Jun 30, 2021	29.38	29.65	29.16	29.54	2,356,677	-0.21(-0.70%)
Jun 29, 2021	29.84	30.06	29.64	29.75	3,286,026	+0.69(+2.39%)
Jun 28, 2021	29.50	29.51	28.72	29.06	3,340,184	-0.46(-1.55%)
Jun 25, 2021	29.76	29.97	29.44	29.51	3,677,736	+0.23(+0.78%)
Jun 24, 2021	28.98	29.47	28.60	29.29	4,026,959	+1.16(+4.13%)
Jun 23, 2021	28.36	28.50	28.00	28.12	4,738,743	+0.44(+1.58%)
Jun 22, 2021	27.61	27.86	27.36	27.69	3,457,261	-0.07(-0.24%)
Jun 21, 2021	27.52	27.93	27.39	27.75	4,174,324	+0.72(+2.67%)
Jun 18, 2021	27.15	27.46	26.80	27.03	6,486,230	-0.33(-1.22%)
Jun 17, 2021	28.10	28.37	27.17	27.36	6,785,511	-1.35(-4.70%)
Jun 16, 2021	28.95	29.16	28.57	28.71	4,735,815	-1.22(-4.07%)
Jun 15, 2021	30.22	30.38	29.40	29.93	5,555,739	-1.14(-3.67%)
Jun 14, 2021	31.35	31.41	30.84	31.07	3,528,516	-0.49(-1.54%)
Jun 11, 2021	31.77	32.06	31.31	31.56	3,725,951	+0.56(+1.81%)
Jun 10, 2021	31.33	31.75	30.83	31.00	5,714,176	+0.47(+1.53%)
Jun 09, 2021	30.25	30.94	30.06	30.53	4,987,246	-0.09(-0.31%)
Jun 08, 2021	30.33	30.77	29.94	30.63	3,746,347	-0.16(-0.52%)
Jun 07, 2021	30.98	31.06	30.48	30.79	3,780,314	-0.57(-1.80%)
Jun 04, 2021	31.35	31.53	31.06	31.35	2,924,847	+0.45(+1.46%)
Jun 03, 2021	31.11	31.29	30.73	30.90	3,534,132	-0.65(-2.06%)
Jun 02, 2021	31.62	31.91	31.32	31.55	4,400,054	-0.31(-0.98%)
Jun 01, 2021	31.82	32.00	31.61	31.86	4,548,594	+1.15(+3.74%)
May 28, 2021	30.60	30.89	30.30	30.71	3,592,090	+0.18(+0.59%)
May 27, 2021	30.15	30.74	30.13	30.53	6,697,393	+1.27(+4.35%)
May 26, 2021	28.94	29.33	28.85	29.26	3,223,229	+0.33(+1.14%)
May 25, 2021	29.41	29.60	28.86	28.93	3,806,816	-0.46(-1.57%)
May 24, 2021	29.33	29.53	29.02	29.39	3,507,144	+0.37(+1.27%)
May 21, 2021	29.25	29.52	28.87	29.02	3,621,388	-0.30(-1.03%)
May 20, 2021	29.09	29.45	28.80	29.33	3,344,114	+0.13(+0.45%)
May 19, 2021	29.35	29.57	28.78	29.19	7,342,675	-1.34(-4.38%)
May 18, 2021	31.29	31.35	30.47	30.53	5,017,466	-0.49(-1.58%)
May 17, 2021	30.75	31.22	30.54	31.02	4,637,646	+0.42(+1.39%)
May 14, 2021	30.58	30.81	30.25	30.60	4,766,307	+0.31(+1.03%)
May 13, 2021	30.38	31.05	29.89	30.29	6,714,744	+0.30(+1.01%)
May 12, 2021	30.68	31.27	29.71	29.98	7,970,376	-1.55(-4.93%)
May 11, 2021	30.48	31.67	30.42	31.54	7,180,984	+0.72(+2.32%)
May 10, 2021	31.50	32.00	30.78	30.82	9,539,641	-0.33(-1.06%)
May 07, 2021	30.68	31.29	30.38	31.15	5,331,079	+0.68(+2.23%)
May 06, 2021	29.78	30.53	29.68	30.47	7,812,232	+1.36(+4.66%)
May 05, 2021	28.99	29.64	28.68	29.12	9,037,159	+0.66(+2.32%)
May 04, 2021	27.87	28.56	27.67	28.46	7,817,158	+0.02(+0.07%)