Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.59	30.78	30.06	30.28	4,831,596	-0.03(-0.09%)
May 30, 2018	30.03	30.59	29.94	30.31	9,247,897	+0.59(+1.99%)
May 29, 2018	30.36	30.51	29.48	29.72	6,351,959	-1.36(-4.39%)
May 25, 2018		31.08	31.08	31.08	0	-0.42(-1.34%)
May 24, 2018	31.57	31.60	31.16	31.50	2,234,593	-0.04(-0.12%)
May 23, 2018	31.84	31.90	31.38	31.54	4,781,295	-1.28(-3.90%)
May 22, 2018	33.22	33.41	32.75	32.82	3,748,918	+0.29(+0.90%)
May 21, 2018	33.32	33.34	32.48	32.53	3,577,106	-0.62(-1.87%)
May 18, 2018	33.35	33.60	32.94	33.15	2,500,354	-0.75(-2.22%)
May 17, 2018	33.68	34.05	33.63	33.90	2,459,278	-0.06(-0.17%)
May 16, 2018	33.68	34.04	33.52	33.96	1,543,089	+0.44(+1.31%)
May 15, 2018	33.41	33.66	33.26	33.52	1,880,990	-0.53(-1.54%)
May 14, 2018	33.98	34.24	33.90	34.04	1,666,733	+0.54(+1.62%)
May 11, 2018	33.86	34.16	33.47	33.50	2,939,372	+0.41(+1.25%)
May 10, 2018	32.98	33.25	32.65	33.09	2,468,170	+0.32(+0.97%)
May 09, 2018	32.58	32.91	32.55	32.77	2,581,900	+0.32(+0.98%)
May 08, 2018	32.51	32.60	32.21	32.45	1,547,462	-0.19(-0.57%)
May 07, 2018	32.65	32.78	32.48	32.64	1,177,634	-0.02(-0.06%)
May 04, 2018	31.81	32.97	31.79	32.65	2,358,003	+0.88(+2.77%)
May 03, 2018	31.87	31.89	31.47	31.77	4,322,613	+0.17(+0.53%)
May 02, 2018	32.26	32.29	31.51	31.60	5,090,701	+0.50(+1.60%)
May 01, 2018	31.58	31.58	30.58	31.11	1,809,702	-0.63(-1.98%)
Apr 30, 2018	31.79	31.97	31.65	31.74	1,558,310	+0.21(+0.65%)
Apr 27, 2018	31.67	31.78	31.24	31.53	1,857,375	-0.41(-1.29%)
Apr 26, 2018	31.91	31.99	31.47	31.94	2,096,932	+0.31(+0.98%)
Apr 25, 2018	31.84	31.97	31.45	31.63	3,456,223	-0.86(-2.66%)
Apr 24, 2018	32.80	33.09	31.97	32.50	3,530,415	+0.15(+0.46%)
Apr 23, 2018	32.47	32.65	32.15	32.35	2,478,604	-0.41(-1.26%)
Apr 20, 2018	32.97	33.04	32.50	32.76	2,178,930	-0.01(-0.03%)
Apr 19, 2018	32.66	32.87	32.24	32.77	2,380,470	+0.31(+0.95%)
Apr 18, 2018	32.53	32.82	32.46	32.46	2,149,143	+0.97(+3.07%)
Apr 17, 2018	31.12	31.58	31.06	31.49	1,922,545	+0.66(+2.13%)
Apr 16, 2018	30.94	30.95	30.60	30.84	1,514,432	+0.20(+0.64%)
Apr 13, 2018	30.94	30.99	30.45	30.64	1,563,786	+0.38(+1.24%)
Apr 12, 2018	30.06	30.49	29.88	30.26	2,523,571	+0.38(+1.29%)
Apr 11, 2018	30.13	30.46	29.85	29.88	2,451,086	-0.70(-2.30%)
Apr 10, 2018	30.42	30.69	30.30	30.58	2,173,082	+1.36(+4.65%)
Apr 09, 2018	29.21	29.62	28.94	29.22	1,963,809	+0.08(+0.26%)
Apr 06, 2018	29.64	29.85	28.99	29.15	3,027,583	-1.02(-3.39%)
Apr 05, 2018	29.63	30.25	29.52	30.17	5,406,831	+1.34(+4.65%)
Apr 04, 2018	28.51	28.89	28.35	28.83	4,957,813	-0.81(-2.72%)
Apr 03, 2018	29.32	29.79	29.29	29.63	5,180,435	+0.23(+0.80%)
Apr 02, 2018	29.64	30.13	29.25	29.40	1,966,678	-0.43(-1.45%)
Mar 29, 2018		29.83	29.83	29.83	0	+1.36(+4.78%)
Mar 28, 2018	28.43	28.80	28.18	28.47	3,717,718	-0.26(-0.91%)
Mar 27, 2018	29.62	29.62	28.58	28.73	5,757,431	-0.61(-2.08%)
Mar 26, 2018	29.59	29.69	28.84	29.34	4,241,371	+0.38(+1.29%)
Mar 23, 2018	29.60	29.63	28.93	28.97	3,483,973	-0.53(-1.81%)
Mar 22, 2018	30.55	30.72	29.50	29.50	4,113,333	-1.89(-6.01%)
Mar 21, 2018	30.34	31.57	30.29	31.39	3,604,138	+1.36(+4.53%)
Mar 20, 2018	29.88	30.22	29.76	30.03	2,305,096	+0.24(+0.82%)
Mar 19, 2018	30.21	30.24	29.53	29.79	2,037,997	-0.75(-2.46%)
Mar 16, 2018	30.54	30.84	30.39	30.54	2,326,089	+0.06(+0.18%)
Mar 15, 2018	30.51	30.61	30.28	30.48	3,601,976	-0.03(-0.09%)
Mar 14, 2018	30.94	30.96	30.31	30.51	3,403,129	+0.03(+0.09%)
Mar 13, 2018	30.87	30.97	30.41	30.48	2,864,475	+0.08(+0.28%)
Mar 12, 2018	30.34	30.48	30.14	30.39	3,095,883	+0.20(+0.65%)
Mar 09, 2018	30.64	30.74	30.10	30.20	4,465,384	-0.41(-1.35%)
Mar 08, 2018	30.92	31.04	30.30	30.61	4,094,376	-0.86(-2.74%)
Mar 07, 2018		31.54		31.47	2,580,079	+0.38(+1.21%)
Mar 06, 2018	31.00	31.38	30.95	31.10	3,177,080	+0.36(+1.16%)
Mar 05, 2018	30.32	30.99	30.18	30.74	3,529,281	-0.44(-1.41%)
Mar 02, 2018	31.05	31.32	30.51	31.18	7,755,756	-0.10(-0.33%)