Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		21.57	21.57	21.57	3,393,202	-0.51(-2.30%)
Dec 30, 2020	22.03	22.32	21.99	22.08	3,393,202	+0.43(+2.00%)
Dec 29, 2020	21.86	21.99	21.56	21.65	2,790,251	-0.14(-0.65%)
Dec 28, 2020	22.20	22.21	21.74	21.79	1,971,043	-0.02(-0.09%)
Dec 24, 2020	21.92	22.09	21.79	21.81	1,015,748	-0.19(-0.86%)
Dec 23, 2020	22.04	22.16	21.91	21.99	2,153,156	+0.28(+1.30%)
Dec 22, 2020	22.06	22.15	21.62	21.71	3,082,030	+0.05(+0.22%)
Dec 21, 2020	21.01	21.83	20.98	21.67	4,620,511	+0.04(+0.17%)
Dec 18, 2020	22.14	22.17	21.49	21.63	5,298,283	-0.46(-2.09%)
Dec 17, 2020	22.16	22.64	21.99	22.09	5,841,923	+0.23(+1.03%)
Dec 16, 2020	22.09	22.13	21.59	21.86	7,058,252	+0.03(+0.13%)
Dec 15, 2020	20.93	22.06	20.93	21.83	8,714,492	+1.89(+9.49%)
Dec 14, 2020	20.02	20.24	19.77	19.94	4,763,878	+0.12(+0.62%)
Dec 11, 2020	19.64	19.93	19.45	19.82	4,199,517	-0.24(-1.17%)
Dec 10, 2020	19.73	20.16	19.69	20.05	4,666,625	+0.39(+1.96%)
Dec 09, 2020	19.93	20.10	19.51	19.67	5,379,598	-0.17(-0.85%)
Dec 08, 2020	19.25	19.88	19.20	19.84	6,544,678	+0.00(+0.00%)
Dec 07, 2020	20.04	20.12	19.74	19.84	3,900,738	-0.21(-1.03%)
Dec 04, 2020	19.68	20.15	19.65	20.05	3,459,468	+0.83(+4.31%)
Dec 03, 2020	19.15	19.52	18.97	19.22	4,440,290	+0.52(+2.77%)
Dec 02, 2020	18.29	18.86	18.15	18.70	5,534,189	+0.40(+2.16%)
Dec 01, 2020	17.99	18.42	17.99	18.30	3,711,000	+1.20(+6.99%)
Nov 30, 2020	17.34	17.41	17.10	17.11	4,601,429	-0.11(-0.66%)
Nov 27, 2020	17.27	17.52	17.17	17.22	1,498,037	-0.09(-0.54%)
Nov 25, 2020	17.31	17.45	17.05	17.31	4,069,151	+0.19(+1.10%)
Nov 24, 2020	16.50	17.23	16.48	17.12	6,539,082	+1.04(+6.44%)
Nov 23, 2020	16.15	16.21	15.92	16.09	4,414,159	+0.68(+4.40%)
Nov 20, 2020	15.58	15.65	15.35	15.41	3,693,765	-0.01(-0.06%)
Nov 19, 2020	15.27	15.47	15.24	15.42	3,286,979	+0.03(+0.18%)
Nov 18, 2020	15.54	15.75	15.37	15.39	2,806,625	-0.26(-1.69%)
Nov 17, 2020	15.55	15.72	15.38	15.66	2,935,884	-0.07(-0.42%)
Nov 16, 2020	15.77	15.93	15.57	15.72	3,330,830	+0.51(+3.34%)
Nov 13, 2020	14.96	15.35	14.95	15.21	3,442,164	+0.60(+4.13%)
Nov 12, 2020	14.56	14.93	14.52	14.61	2,316,503	-0.05(-0.32%)
Nov 11, 2020	14.78	14.78	14.57	14.66	1,690,404	-0.18(-1.21%)
Nov 10, 2020	15.10	15.15	14.72	14.84	4,195,327	-0.10(-0.69%)
Nov 09, 2020	15.32	15.33	14.85	14.94	5,229,811	+0.90(+6.44%)
Nov 06, 2020	14.13	14.30	14.03	14.04	3,169,649	+0.39(+2.83%)
Nov 05, 2020	13.48	13.83	13.44	13.65	5,398,672	+0.37(+2.77%)
Nov 04, 2020	13.74	13.83	13.26	13.28	5,835,036	-0.34(-2.49%)
Nov 03, 2020	13.53	13.69	13.47	13.62	2,450,589	+0.43(+3.29%)
Nov 02, 2020	13.07	13.23	12.99	13.19	2,704,776	+0.38(+2.94%)
Oct 30, 2020	12.85	12.90	12.62	12.81	3,131,218	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.62	12.87	3,282,698	+0.15(+1.19%)
Oct 28, 2020	12.77	12.94	12.66	12.72	3,780,389	-0.41(-3.09%)
Oct 27, 2020	13.37	13.41	13.05	13.12	4,083,287	-0.58(-4.26%)
Oct 26, 2020	13.94	13.94	13.56	13.71	5,143,271	-0.19(-1.36%)
Oct 23, 2020	13.90	13.93	13.64	13.89	3,019,431	-0.02(-0.14%)
Oct 22, 2020	13.83	13.92	13.70	13.91	3,884,415	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.74	2,478,945	+0.13(+0.97%)
Oct 20, 2020	13.61	13.87	13.55	13.61	4,918,845	+0.28(+2.12%)
Oct 19, 2020	13.60	13.75	13.31	13.33	3,449,717	-0.11(-0.84%)
Oct 16, 2020	13.52	13.57	13.40	13.44	2,587,249	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,456,040	+0.03(+0.22%)
Oct 14, 2020	13.40	13.46	13.15	13.15	4,765,753	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.97	7,180,850	-0.49(-3.64%)
Oct 12, 2020	13.34	13.47	13.29	13.46	2,464,016	+0.01(+0.07%)
Oct 09, 2020	13.76	13.83	13.43	13.45	3,277,296	-0.27(-1.99%)
Oct 08, 2020	13.61	13.76	13.56	13.72	4,399,603	+0.16(+1.18%)
Oct 07, 2020	13.31	13.70	13.29	13.56	3,150,864	+0.66(+5.11%)
Oct 06, 2020	13.27	13.35	12.74	12.90	4,349,153	-0.31(-2.35%)
Oct 05, 2020	12.97	13.27	12.97	13.22	3,633,796	+0.25(+1.96%)
Oct 02, 2020	12.58	12.99	12.58	12.96	4,600,274	+0.13(+1.03%)