Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		21.58	21.58	21.58	3,391,905	-0.51(-2.30%)
Dec 30, 2020	22.04	22.33	21.99	22.09	3,391,905	+0.43(+2.00%)
Dec 29, 2020	21.87	22.00	21.57	21.65	2,789,185	-0.14(-0.65%)
Dec 28, 2020	22.21	22.22	21.75	21.80	1,970,289	-0.02(-0.09%)
Dec 24, 2020	21.93	22.10	21.80	21.81	1,015,360	-0.19(-0.86%)
Dec 23, 2020	22.05	22.17	21.92	22.00	2,152,333	+0.28(+1.30%)
Dec 22, 2020	22.07	22.15	21.63	21.72	3,080,851	+0.05(+0.22%)
Dec 21, 2020	21.01	21.83	20.99	21.67	4,618,744	+0.04(+0.17%)
Dec 18, 2020	22.14	22.18	21.50	21.64	5,296,257	-0.46(-2.09%)
Dec 17, 2020	22.17	22.64	22.00	22.10	5,839,689	+0.23(+1.03%)
Dec 16, 2020	22.10	22.14	21.60	21.87	7,055,553	+0.03(+0.13%)
Dec 15, 2020	20.94	22.07	20.94	21.84	8,711,160	+1.89(+9.49%)
Dec 14, 2020	20.02	20.25	19.78	19.95	4,762,056	+0.12(+0.62%)
Dec 11, 2020	19.65	19.94	19.46	19.83	4,197,911	-0.24(-1.17%)
Dec 10, 2020	19.74	20.17	19.69	20.06	4,664,841	+0.39(+1.96%)
Dec 09, 2020	19.94	20.11	19.52	19.68	5,377,541	-0.17(-0.85%)
Dec 08, 2020	19.26	19.88	19.20	19.85	6,542,175	+0.00(+0.00%)
Dec 07, 2020	20.04	20.13	19.75	19.85	3,899,246	-0.21(-1.03%)
Dec 04, 2020	19.69	20.16	19.66	20.05	3,458,145	+0.83(+4.31%)
Dec 03, 2020	19.16	19.52	18.98	19.22	4,438,592	+0.52(+2.77%)
Dec 02, 2020	18.30	18.87	18.16	18.71	5,532,072	+0.40(+2.16%)
Dec 01, 2020	18.00	18.43	18.00	18.31	3,709,581	+1.20(+6.99%)
Nov 30, 2020	17.35	17.41	17.10	17.11	4,599,670	-0.11(-0.66%)
Nov 27, 2020	17.27	17.52	17.18	17.23	1,497,465	-0.09(-0.54%)
Nov 25, 2020	17.32	17.46	17.06	17.32	4,067,595	+0.19(+1.10%)
Nov 24, 2020	16.51	17.24	16.49	17.13	6,536,582	+1.04(+6.44%)
Nov 23, 2020	16.16	16.22	15.93	16.09	4,412,471	+0.68(+4.40%)
Nov 20, 2020	15.59	15.65	15.36	15.42	3,692,353	-0.01(-0.06%)
Nov 19, 2020	15.28	15.47	15.25	15.43	3,285,722	+0.03(+0.18%)
Nov 18, 2020	15.55	15.76	15.38	15.40	2,805,551	-0.26(-1.69%)
Nov 17, 2020	15.56	15.72	15.38	15.66	2,934,762	-0.07(-0.42%)
Nov 16, 2020	15.77	15.93	15.58	15.73	3,329,556	+0.51(+3.34%)
Nov 13, 2020	14.96	15.36	14.95	15.22	3,440,848	+0.60(+4.13%)
Nov 12, 2020	14.57	14.94	14.52	14.62	2,315,617	-0.05(-0.32%)
Nov 11, 2020	14.79	14.79	14.57	14.66	1,689,758	-0.18(-1.21%)
Nov 10, 2020	15.11	15.15	14.73	14.84	4,193,723	-0.10(-0.69%)
Nov 09, 2020	15.32	15.33	14.85	14.95	5,227,811	+0.90(+6.44%)
Nov 06, 2020	14.13	14.30	14.03	14.04	3,168,437	+0.39(+2.83%)
Nov 05, 2020	13.48	13.84	13.45	13.65	5,396,608	+0.37(+2.77%)
Nov 04, 2020	13.75	13.83	13.27	13.29	5,832,805	-0.34(-2.49%)
Nov 03, 2020	13.53	13.69	13.48	13.63	2,449,652	+0.43(+3.29%)
Nov 02, 2020	13.07	13.24	12.99	13.19	2,703,742	+0.38(+2.94%)
Oct 30, 2020	12.85	12.91	12.63	12.82	3,130,021	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.63	12.87	3,281,443	+0.15(+1.19%)
Oct 28, 2020	12.78	12.95	12.66	12.72	3,778,943	-0.41(-3.09%)
Oct 27, 2020	13.37	13.42	13.05	13.13	4,081,726	-0.58(-4.26%)
Oct 26, 2020	13.95	13.95	13.57	13.71	5,141,304	-0.19(-1.36%)
Oct 23, 2020	13.91	13.94	13.65	13.90	3,018,276	-0.02(-0.14%)
Oct 22, 2020	13.83	13.93	13.71	13.92	3,882,929	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.75	2,477,997	+0.13(+0.97%)
Oct 20, 2020	13.62	13.87	13.56	13.62	4,916,965	+0.28(+2.12%)
Oct 19, 2020	13.61	13.76	13.32	13.33	3,448,398	-0.11(-0.84%)
Oct 16, 2020	13.52	13.58	13.40	13.45	2,586,260	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,455,101	+0.03(+0.21%)
Oct 14, 2020	13.41	13.47	13.15	13.15	4,763,930	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.98	7,178,104	-0.49(-3.64%)
Oct 12, 2020	13.34	13.48	13.30	13.47	2,463,073	+0.01(+0.07%)
Oct 09, 2020	13.77	13.84	13.44	13.46	3,276,043	-0.27(-1.99%)
Oct 08, 2020	13.62	13.77	13.57	13.73	4,397,921	+0.16(+1.18%)
Oct 07, 2020	13.32	13.70	13.30	13.57	3,149,660	+0.66(+5.11%)
Oct 06, 2020	13.28	13.35	12.75	12.91	4,347,490	-0.31(-2.35%)
Oct 05, 2020	12.98	13.27	12.98	13.22	3,632,407	+0.25(+1.96%)
Oct 02, 2020	12.59	12.99	12.58	12.97	4,598,515	+0.13(+1.03%)