Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.23	13.49	13.13	13.42	2,983,416	+0.08(+0.57%)
Sep 27, 2019	13.33	13.47	13.20	13.34	3,799,853	+0.12(+0.93%)
Sep 26, 2019	13.23	13.39	13.04	13.22	4,801,715	-0.41(-2.97%)
Sep 25, 2019	12.96	13.68	12.94	13.63	4,467,964	+0.41(+3.14%)
Sep 24, 2019	13.57	13.59	13.10	13.21	3,639,479	-0.39(-2.84%)
Sep 23, 2019	13.42	13.66	13.34	13.60	3,918,170	-0.57(-3.99%)
Sep 20, 2019	14.30	14.44	14.10	14.16	3,470,137	-0.31(-2.15%)
Sep 19, 2019	14.68	14.76	14.45	14.47	3,935,460	-0.70(-4.60%)
Sep 18, 2019	15.47	15.53	14.93	15.17	3,512,629	-0.17(-1.11%)
Sep 17, 2019	15.21	15.52	15.08	15.34	3,659,689	-0.49(-3.10%)
Sep 16, 2019	15.76	15.89	15.70	15.83	3,079,795	-0.26(-1.64%)
Sep 13, 2019	16.27	16.33	16.04	16.09	4,136,785	+0.49(+3.14%)
Sep 12, 2019	15.61	15.85	15.32	15.60	5,045,886	-0.14(-0.90%)
Sep 11, 2019	15.60	15.84	15.38	15.75	5,252,945	+0.01(+0.06%)
Sep 10, 2019	15.27	15.76	15.15	15.74	6,529,680	+0.90(+6.10%)
Sep 09, 2019	14.65	14.89	14.60	14.83	2,690,691	+0.58(+4.10%)
Sep 06, 2019	14.42	14.52	14.20	14.25	2,668,928	-0.19(-1.31%)
Sep 05, 2019	14.36	14.63	14.29	14.44	4,137,860	+0.49(+3.51%)
Sep 04, 2019	13.77	14.01	13.74	13.95	3,915,662	+0.79(+6.02%)
Sep 03, 2019	13.20	13.22	13.02	13.15	2,641,074	-0.39(-2.85%)
Aug 30, 2019	13.64	13.67	13.39	13.54	2,323,612	+0.20(+1.48%)
Aug 29, 2019	13.37	13.48	13.26	13.34	3,354,956	+0.41(+3.21%)
Aug 28, 2019	12.68	13.04	12.57	12.93	2,221,253	+0.18(+1.40%)
Aug 27, 2019	13.03	13.10	12.75	12.75	4,921,704	-0.11(-0.88%)
Aug 26, 2019	13.09	13.13	12.78	12.86	6,341,950	+0.26(+2.09%)
Aug 23, 2019	12.75	13.12	12.50	12.60	5,107,150	-0.29(-2.27%)
Aug 22, 2019	13.15	13.22	12.84	12.89	4,166,200	+0.24(+1.94%)
Aug 21, 2019	12.76	12.78	12.60	12.65	3,090,936	+0.15(+1.21%)
Aug 20, 2019	12.50	12.55	12.36	12.50	1,776,732	-0.12(-0.97%)
Aug 19, 2019	12.85	12.88	12.62	12.62	1,540,986	+0.26(+2.14%)
Aug 16, 2019	11.94	12.38	11.94	12.35	2,034,434	+0.40(+3.31%)
Aug 15, 2019	11.94	12.06	11.81	11.96	2,601,568	+0.04(+0.32%)
Aug 14, 2019	12.16	12.25	11.89	11.92	3,460,630	-1.12(-8.60%)
Aug 13, 2019	12.51	13.33	12.46	13.04	3,368,843	+0.60(+4.85%)
Aug 12, 2019	12.61	12.62	12.40	12.44	1,630,559	-0.30(-2.37%)
Aug 09, 2019	12.99	13.06	12.69	12.74	2,433,447	-0.95(-6.95%)
Aug 08, 2019	13.54	13.72	13.42	13.69	2,809,231	+0.44(+3.34%)
Aug 07, 2019	12.95	13.30	12.92	13.25	2,567,261	-0.06(-0.42%)
Aug 06, 2019	13.54	13.58	13.12	13.31	2,820,121	-0.16(-1.19%)
Aug 05, 2019	13.42	13.51	13.32	13.47	2,755,949	-0.51(-3.64%)
Aug 02, 2019	14.08	14.14	13.74	13.97	4,457,694	-0.57(-3.95%)
Aug 01, 2019	14.62	14.98	14.35	14.55	5,155,538	-0.26(-1.78%)
Jul 31, 2019	15.41	15.44	14.70	14.81	3,937,742	-0.77(-4.96%)
Jul 30, 2019	15.29	15.60	15.18	15.59	3,900,821	-0.22(-1.37%)
Jul 29, 2019	15.77	15.82	15.70	15.80	2,842,184	-0.22(-1.35%)
Jul 26, 2019	15.90	16.06	15.77	16.02	1,841,401	-0.08(-0.53%)
Jul 25, 2019	16.37	16.40	15.97	16.10	2,604,971	-0.48(-2.90%)
Jul 24, 2019	16.55	16.64	16.38	16.58	1,814,739	-0.12(-0.73%)
Jul 23, 2019	16.72	16.92	16.61	16.71	2,918,423	+0.51(+3.14%)
Jul 22, 2019	16.24	16.36	15.94	16.20	2,999,907	+0.41(+2.57%)
Jul 19, 2019	15.55	15.91	15.49	15.79	2,962,881	+0.17(+1.09%)
Jul 18, 2019	15.60	15.76	15.47	15.62	1,610,183	-0.29(-1.84%)
Jul 17, 2019	16.06	16.06	15.77	15.92	1,938,861	-0.31(-1.92%)
Jul 16, 2019	16.03	16.51	16.01	16.23	2,666,309	+0.22(+1.35%)
Jul 15, 2019	16.07	16.08	15.89	16.01	1,256,550	+0.22(+1.37%)
Jul 12, 2019	15.61	15.88	15.53	15.79	3,179,579	+0.45(+2.95%)
Jul 11, 2019	15.44	15.45	15.11	15.34	3,919,223	-0.14(-0.91%)
Jul 10, 2019	15.74	15.81	15.47	15.48	2,289,053	-0.10(-0.67%)
Jul 09, 2019	15.45	15.60	15.25	15.59	3,243,345	-0.43(-2.71%)
Jul 08, 2019	16.21	16.39	15.93	16.02	2,535,761	-0.27(-1.68%)
Jul 05, 2019	16.13	16.30	16.02	16.29	1,789,614	-0.10(-0.63%)
Jul 03, 2019	16.51	16.53	16.34	16.40	891,623	-0.08(-0.51%)
Jul 02, 2019	16.70	16.72	16.42	16.48	2,976,862	-0.45(-2.67%)