Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.82	29.82	29.82	0	+1.36(+4.78%)
Mar 28, 2018	28.42	28.79	28.17	28.46	3,719,140	-0.26(-0.91%)
Mar 27, 2018	29.60	29.60	28.57	28.72	5,759,633	-0.61(-2.08%)
Mar 26, 2018	29.58	29.68	28.83	29.33	4,242,994	+0.38(+1.29%)
Mar 23, 2018	29.59	29.62	28.92	28.96	3,485,306	-0.53(-1.81%)
Mar 22, 2018	30.54	30.71	29.49	29.49	4,114,906	-1.88(-6.01%)
Mar 21, 2018	30.33	31.55	30.28	31.38	3,605,516	+1.36(+4.53%)
Mar 20, 2018	29.87	30.20	29.75	30.02	2,305,977	+0.24(+0.82%)
Mar 19, 2018	30.20	30.22	29.52	29.77	2,038,776	-0.75(-2.46%)
Mar 16, 2018	30.53	30.82	30.38	30.52	2,326,979	+0.06(+0.18%)
Mar 15, 2018	30.50	30.60	30.27	30.47	3,603,354	-0.03(-0.09%)
Mar 14, 2018	30.93	30.95	30.30	30.50	3,404,430	+0.03(+0.09%)
Mar 13, 2018	30.86	30.95	30.40	30.47	2,865,570	+0.08(+0.28%)
Mar 12, 2018	30.33	30.47	30.13	30.38	3,097,067	+0.20(+0.65%)
Mar 09, 2018	30.63	30.73	30.09	30.19	4,467,092	-0.41(-1.35%)
Mar 08, 2018	30.91	31.03	30.29	30.60	4,095,942	-0.86(-2.74%)
Mar 07, 2018		31.53		31.46	2,581,066	+0.38(+1.21%)
Mar 06, 2018	30.99	31.37	30.94	31.09	3,178,296	+0.36(+1.16%)
Mar 05, 2018	30.31	30.97	30.17	30.73	3,530,631	-0.44(-1.41%)
Mar 02, 2018	31.04	31.31	30.50	31.17	7,758,722	-0.10(-0.33%)
Mar 01, 2018	32.11	32.28	31.10	31.27	9,958,325	-0.61(-1.91%)
Feb 28, 2018	32.69	32.80	31.87	31.88	2,669,931	-0.70(-2.16%)
Feb 27, 2018	33.13	33.20	32.58	32.59	2,086,716	-0.71(-2.14%)
Feb 26, 2018	33.05	33.34	32.76	33.30	2,121,624	+0.46(+1.40%)
Feb 23, 2018	32.60	32.88	32.47	32.84	2,013,332	+0.07(+0.23%)
Feb 22, 2018				32.76	2,618,028	+0.26(+0.81%)
Feb 21, 2018	33.20	33.22	32.49	32.50	2,794,016	-0.31(-0.94%)
Feb 20, 2018	33.45	33.81	32.63	32.81	5,979,629	-1.39(-4.06%)
Feb 16, 2018		34.20	34.20	34.20	0	+1.12(+3.37%)
Feb 15, 2018		33.55	32.91	33.08	4,822,830	-0.27(-0.81%)
Feb 14, 2018	31.41	33.47	31.34	33.35	6,939,356	+1.50(+4.71%)
Feb 13, 2018	31.48	31.96	31.42	31.85	3,985,233	+0.60(+1.92%)
Feb 12, 2018	30.94	31.44	30.77	31.25	3,679,960	+0.51(+1.65%)
Feb 09, 2018	30.36	30.91	29.52	30.75	5,172,502	+0.66(+2.18%)
Feb 08, 2018		31.55	30.17	30.09	4,245,976	-1.37(-4.35%)
Feb 07, 2018	31.91	32.03	31.46	31.46	4,672,259	-0.92(-2.84%)
Feb 06, 2018	31.09	32.45	31.00	32.38	5,908,154	+0.87(+2.77%)
Feb 05, 2018	32.30	32.81	31.17	31.51	5,738,762	-0.61(-1.90%)
Feb 02, 2018	33.25	33.27	31.86	32.12	4,926,194	-1.74(-5.15%)
Feb 01, 2018	33.67	34.11	33.63	33.86	3,731,061	-0.25(-0.74%)
Jan 31, 2018	34.70	34.95	33.98	34.11	6,327,297	-0.22(-0.63%)
Jan 30, 2018	34.52	34.57	34.09	34.33	4,137,239	-0.61(-1.74%)
Jan 29, 2018	35.12	35.15	34.83	34.94	2,098,166	-0.04(-0.11%)
Jan 26, 2018	34.55	35.15	34.53	34.98	2,510,260	+0.54(+1.58%)
Jan 25, 2018	34.66	34.89	34.27	34.43	3,764,953	+0.58(+1.72%)
Jan 24, 2018	33.98	34.07	33.72	33.85	3,309,918	+0.35(+1.04%)
Jan 23, 2018	33.98	34.04	33.35	33.50	4,943,788	-1.12(-3.25%)
Jan 22, 2018	34.88	34.90	34.33	34.63	3,096,701	+0.07(+0.19%)
Jan 19, 2018	34.66	34.74	34.38	34.56	1,867,820	+0.21(+0.60%)
Jan 18, 2018	34.19	34.50	33.98	34.36	3,052,666	-0.03(-0.08%)
Jan 17, 2018	34.34	34.47	34.13	34.39	1,990,601	-0.03(-0.08%)
Jan 16, 2018	34.49	34.71	34.35	34.41	2,909,020	-0.42(-1.21%)
Jan 12, 2018		34.84	34.84	34.84	0	+0.27(+0.79%)
Jan 11, 2018	34.18	34.57	33.92	34.56	3,539,036	+0.96(+2.85%)
Jan 10, 2018			33.43	33.61	2,117,690	+0.35(+1.04%)
Jan 09, 2018	33.25	33.38	33.10	33.26	4,640,447	+0.26(+0.80%)
Jan 08, 2018	32.59	33.03	32.58	33.00	2,975,396	+0.63(+1.94%)
Jan 05, 2018	32.05	32.37	31.98	32.37	2,703,778	-0.03(-0.09%)
Jan 04, 2018	32.52	32.68	32.34	32.40	3,035,593	-0.33(-1.00%)
Jan 03, 2018	32.47	32.81	32.23	32.73	6,284,476	+0.78(+2.44%)