Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.14	28.14	28.14	0	-0.18(-0.62%)
Aug 30, 2018	28.67	28.67	28.25	28.31	1,444,461	-0.66(-2.28%)
Aug 29, 2018	28.72	29.08	28.56	28.97	880,291	+0.15(+0.52%)
Aug 28, 2018	29.13	29.21	28.72	28.82	1,788,157	+0.32(+1.11%)
Aug 27, 2018	28.28	28.66	28.28	28.51	2,169,477	+0.22(+0.79%)
Aug 24, 2018	28.21	28.37	28.01	28.28	2,606,361	+1.02(+3.76%)
Aug 23, 2018	27.70	27.83	27.21	27.26	1,724,926	-0.75(-2.66%)
Aug 22, 2018	28.14	28.14	27.86	28.01	1,819,521	+0.35(+1.28%)
Aug 21, 2018	27.81	28.06	27.62	27.65	1,744,358	+0.17(+0.61%)
Aug 20, 2018	27.38	27.52	27.29	27.48	1,923,520	+0.38(+1.41%)
Aug 17, 2018	26.12	27.48	26.05	27.10	4,167,988	+0.61(+2.28%)
Aug 16, 2018	26.63	26.89	26.44	26.50	2,312,363	+0.20(+0.74%)
Aug 15, 2018	26.63	26.70	25.92	26.30	4,984,134	-1.35(-4.88%)
Aug 14, 2018	27.65	27.88	27.47	27.65	1,492,053	-0.22(-0.80%)
Aug 13, 2018	28.03	28.25	27.67	27.87	1,797,188	-0.34(-1.19%)
Aug 10, 2018	28.11	28.42	27.87	28.21	3,753,744	-1.02(-3.47%)
Aug 09, 2018	29.70	29.81	29.20	29.23	1,871,385	-0.83(-2.76%)
Aug 08, 2018	29.93	30.12	29.65	30.05	1,755,274	+0.19(+0.62%)
Aug 07, 2018	30.19	30.44	29.87	29.87	2,162,742	+0.44(+1.49%)
Aug 06, 2018	29.17	29.47	29.01	29.43	2,221,161	-0.45(-1.50%)
Aug 03, 2018	29.55	30.04	29.53	29.88	1,763,701	+0.26(+0.88%)
Aug 02, 2018	29.55	29.76	29.41	29.62	2,650,121	-0.76(-2.51%)