Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.55	10.62	10.36	10.44	4,910,317	-0.07(-0.63%)
Jul 30, 2020	10.48	10.58	10.19	10.50	5,197,864	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,712,828	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,172,165	-0.34(-3.13%)
Jul 27, 2020	10.89	11.15	10.86	10.95	4,025,036	+0.04(+0.35%)
Jul 24, 2020	10.94	11.04	10.87	10.91	2,705,813	-0.04(-0.35%)
Jul 23, 2020	11.04	11.22	10.91	10.95	4,212,582	+0.02(+0.17%)
Jul 22, 2020	10.87	10.96	10.81	10.93	2,536,356	-0.05(-0.43%)
Jul 21, 2020	11.09	11.20	10.94	10.98	3,449,364	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.03	2,704,068	+0.03(+0.26%)
Jul 17, 2020	11.11	11.13	10.98	11.00	2,506,235	-0.09(-0.77%)
Jul 16, 2020	11.28	11.37	11.08	11.09	3,989,665	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.44	4,853,680	+0.20(+1.78%)
Jul 14, 2020	10.86	11.28	10.78	11.24	5,207,423	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.02	6,802,786	+0.11(+1.05%)
Jul 10, 2020	10.46	10.93	10.44	10.90	5,154,982	+0.50(+4.85%)
Jul 09, 2020	10.58	10.64	10.29	10.40	3,482,145	-0.33(-3.10%)
Jul 08, 2020	10.69	10.91	10.63	10.73	4,780,238	-0.04(-0.35%)
Jul 07, 2020	10.89	11.00	10.77	10.77	4,342,977	-0.26(-2.33%)
Jul 06, 2020	10.88	11.05	10.66	11.03	7,125,436	+0.62(+5.94%)
Jul 02, 2020	10.62	10.74	10.35	10.41	4,526,400	+0.30(+3.01%)
Jul 01, 2020	10.18	10.34	9.953	10.11	6,289,323	-0.10(-1.03%)
Jun 30, 2020	9.753	10.30	9.734	10.21	19,028,098	+0.15(+1.51%)
Jun 29, 2020	9.943	10.10	9.791	10.06	6,895,135	+0.39(+4.04%)
Jun 26, 2020	9.867	9.929	9.582	9.667	6,007,629	-0.45(-4.42%)
Jun 25, 2020	9.658	10.11	9.615	10.11	5,326,479	+0.49(+5.04%)
Jun 24, 2020	10.06	10.08	9.553	9.629	6,718,194	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,526,425	+0.29(+2.94%)
Jun 22, 2020	9.943	10.12	9.810	10.03	5,822,451	+0.25(+2.53%)
Jun 19, 2020	10.23	10.24	9.705	9.781	6,370,633	-0.28(-2.74%)
Jun 18, 2020	9.991	10.19	9.953	10.06	6,982,149	-0.41(-3.91%)
Jun 17, 2020	10.85	10.88	10.45	10.47	4,060,501	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.43	10.71	6,259,312	+0.39(+3.78%)
Jun 15, 2020	9.848	10.40	9.777	10.32	4,719,962	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.04	10.30	8,113,973	+0.80(+8.41%)
Jun 11, 2020	10.08	10.14	9.439	9.506	7,424,125	-0.97(-9.26%)
Jun 10, 2020	10.67	10.75	10.36	10.48	7,403,452	-0.29(-2.74%)
Jun 09, 2020	10.95	11.09	10.69	10.77	6,623,031	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.05	11.38	6,955,560	+0.35(+3.19%)
Jun 05, 2020	11.28	11.36	10.91	11.03	10,396,668	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,747,012	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.48	10.52	6,480,283	+0.42(+4.14%)
Jun 02, 2020	9.943	10.12	9.905	10.11	6,017,996	+0.48(+4.94%)
Jun 01, 2020	9.382	9.696	9.334	9.629	4,266,698	+0.48(+5.20%)
May 29, 2020	9.201	9.272	9.011	9.153	6,907,886	-0.22(-2.34%)
May 28, 2020	9.582	9.601	9.334	9.372	7,756,761	-0.05(-0.51%)
May 27, 2020	9.391	9.515	9.110	9.420	7,363,689	+0.35(+3.88%)
May 26, 2020	9.125	9.277	9.020	9.068	6,498,755	+0.48(+5.54%)
May 22, 2020	8.735	8.735	8.468	8.592	3,458,409	-0.14(-1.63%)
May 21, 2020	8.916	8.992	8.635	8.735	5,138,640	-0.18(-2.03%)
May 20, 2020	8.963	9.087	8.878	8.916	5,034,021	+0.17(+1.96%)
May 19, 2020	8.954	9.020	8.725	8.744	3,914,171	-0.15(-1.71%)
May 18, 2020	8.801	8.925	8.735	8.897	10,874,976	+0.80(+9.87%)
May 15, 2020	8.078	8.316	7.964	8.097	8,727,211	+0.08(+0.95%)
May 14, 2020	7.365	8.126	7.212	8.021	21,889,770	+0.44(+5.77%)
May 13, 2020	7.955	7.974	7.403	7.584	17,378,046	-0.57(-7.00%)
May 12, 2020	8.525	8.621	8.102	8.154	33,240,432	-0.57(-6.54%)
May 11, 2020	9.391	9.563	8.678	8.725	29,430,148	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.87	5,125,660	+0.29(+2.79%)
May 07, 2020	10.26	10.68	10.21	10.57	9,070,388	+0.57(+5.71%)
May 06, 2020	10.18	10.26	9.720	10.00	4,958,982	-0.09(-0.85%)
May 05, 2020	10.23	10.42	10.02	10.09	2,737,504	-0.01(-0.09%)
May 04, 2020	9.724	10.11	9.663	10.10	3,312,094	+0.06(+0.57%)