Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.40	19.48	18.93	19.24	1,195,621	+0.08(+0.44%)
Dec 28, 2018	19.30	19.41	19.07	19.16	2,080,064	-0.13(-0.68%)
Dec 27, 2018	18.82	19.29	18.70	19.29	2,196,994	-0.27(-1.38%)
Dec 26, 2018	18.72	19.57	18.47	19.56	1,462,653	+0.87(+4.63%)
Dec 24, 2018	19.02	19.26	18.68	18.69	1,213,451	-0.44(-2.29%)
Dec 21, 2018	19.57	19.66	19.08	19.13	2,981,695	-0.61(-3.07%)
Dec 20, 2018	19.90	20.15	19.45	19.74	2,964,762	-0.01(-0.05%)
Dec 19, 2018	20.52	20.83	19.63	19.75	3,150,252	-0.54(-2.66%)
Dec 18, 2018	20.43	20.57	20.16	20.29	2,984,923	+0.30(+1.49%)
Dec 17, 2018	20.29	20.58	19.86	19.99	2,387,089	-0.17(-0.83%)
Dec 14, 2018	20.17	20.47	20.08	20.16	1,878,879	-0.49(-2.39%)
Dec 13, 2018	20.79	20.84	20.56	20.65	2,535,228	+0.01(+0.05%)
Dec 12, 2018	20.64	20.95	20.61	20.64	2,241,720	+0.56(+2.78%)
Dec 11, 2018	20.44	20.54	19.98	20.08	2,716,212	+0.16(+0.79%)
Dec 10, 2018	20.09	20.24	19.59	19.92	3,811,129	-0.19(-0.93%)
Dec 07, 2018	20.69	21.03	20.03	20.11	3,425,420	-0.43(-2.08%)
Dec 06, 2018	20.28	20.56	20.00	20.54	4,180,326	-0.73(-3.42%)
Dec 04, 2018	21.53	21.78	21.22	21.26	3,020,041	-0.84(-3.79%)
Dec 03, 2018	22.44	22.46	21.86	22.10	4,642,762	+0.72(+3.35%)
Nov 30, 2018	20.72	21.40	20.71	21.38	4,199,658	+0.08(+0.39%)
Nov 29, 2018	21.30	21.54	21.11	21.30	5,273,042	-0.61(-2.76%)
Nov 28, 2018	20.84	22.11	20.45	21.91	6,020,040	+1.20(+5.80%)
Nov 27, 2018	20.64	20.77	20.36	20.70	2,481,093	-0.59(-2.75%)
Nov 26, 2018	21.00	21.46	20.98	21.29	2,974,498	+0.07(+0.35%)
Nov 23, 2018	21.04	21.26	20.94	21.22	2,116,370	-1.11(-4.96%)
Nov 21, 2018		22.32	22.32	22.32	0	+0.52(+2.39%)
Nov 20, 2018	22.06	22.14	21.52	21.80	3,369,747	-1.12(-4.87%)
Nov 19, 2018	23.15	23.18	22.78	22.92	1,566,788	-0.18(-0.77%)
Nov 16, 2018	22.98	23.27	22.87	23.10	2,221,743	+0.01(+0.04%)
Nov 15, 2018	22.65	23.25	22.54	23.09	2,508,476	+0.34(+1.51%)
Nov 14, 2018	22.79	22.93	22.38	22.74	2,128,266	+0.16(+0.70%)
Nov 13, 2018	22.56	22.89	22.19	22.59	2,473,677	-0.09(-0.41%)
Nov 12, 2018	23.29	23.31	22.66	22.68	3,070,912	-0.93(-3.94%)
Nov 09, 2018	23.52	23.70	23.17	23.61	3,300,713	-0.03(-0.12%)
Nov 08, 2018	24.21	24.30	23.50	23.64	3,186,039	-0.62(-2.57%)
Nov 07, 2018	24.34	24.34	24.03	24.26	1,909,681	+0.23(+0.97%)
Nov 06, 2018	23.89	24.06	23.78	24.03	2,698,494	+0.27(+1.14%)
Nov 05, 2018	23.92	24.11	23.62	23.76	2,029,419	+0.02(+0.08%)
Nov 02, 2018	24.27	24.52	23.36	23.74	3,687,939	+0.23(+0.99%)
Nov 01, 2018	23.54	23.73	22.91	23.51	3,824,984	+0.34(+1.45%)
Oct 31, 2018	23.00	23.36	22.93	23.17	3,534,976	+0.34(+1.47%)
Oct 30, 2018	22.78	23.01	22.52	22.84	4,039,618	-0.05(-0.20%)
Oct 29, 2018	23.52	23.76	22.73	22.88	5,012,767	+0.15(+0.66%)
Oct 26, 2018	22.35	22.89	22.16	22.73	3,851,745	-0.61(-2.59%)
Oct 25, 2018	23.19	23.50	23.03	23.34	3,686,465	+0.72(+3.17%)
Oct 24, 2018	23.46	23.79	22.57	22.62	12,305,297	-2.12(-8.58%)
Oct 23, 2018	24.45	24.81	24.17	24.75	3,021,419	-0.55(-2.17%)
Oct 22, 2018	25.33	25.41	25.04	25.29	2,473,441	-0.09(-0.37%)
Oct 19, 2018	25.30	25.81	25.28	25.39	4,459,814	-0.59(-2.26%)
Oct 18, 2018	26.83	26.85	25.84	25.97	3,250,067	-0.78(-2.92%)
Oct 17, 2018	26.77	26.90	26.31	26.76	1,757,293	+0.10(+0.38%)
Oct 16, 2018	26.71	26.72	26.49	26.65	2,993,681	+0.43(+1.63%)
Oct 15, 2018	26.36	26.58	26.22	26.23	1,925,393	-0.30(-1.12%)
Oct 12, 2018	26.71	26.74	26.21	26.52	3,097,809	+0.45(+1.71%)
Oct 11, 2018	26.28	26.61	25.87	26.08	4,159,039	-0.31(-1.16%)
Oct 10, 2018	27.32	27.32	26.33	26.38	4,286,521	-1.18(-4.29%)
Oct 09, 2018	27.53	28.07	27.25	27.57	3,173,994	+0.01(+0.03%)
Oct 08, 2018	27.16	27.59	27.07	27.56	1,619,677	-0.10(-0.37%)
Oct 05, 2018	27.88	27.90	27.32	27.66	3,218,864	-0.66(-2.33%)
Oct 04, 2018	29.17	29.17	28.09	28.32	3,287,533	-0.53(-1.84%)
Oct 03, 2018	29.02	29.14	28.82	28.85	2,512,701	+0.09(+0.32%)
Oct 02, 2018	28.64	28.89	28.51	28.76	2,621,884	-0.24(-0.83%)