Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.31	12.31	11.80	11.83	4,179,570	-0.10(-0.87%)
Aug 28, 2020	11.61	12.00	11.59	11.93	4,567,895	+0.51(+4.45%)
Aug 27, 2020	11.61	11.63	11.21	11.43	3,945,811	-0.08(-0.74%)
Aug 26, 2020	11.29	11.60	11.26	11.51	3,991,983	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.12	1,762,182	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	10.99	11.11	3,580,332	+0.42(+3.97%)
Aug 21, 2020	10.78	10.84	10.63	10.68	3,400,230	-0.27(-2.49%)
Aug 20, 2020	10.91	10.98	10.80	10.96	2,850,545	-0.16(-1.44%)
Aug 19, 2020	11.34	11.43	11.11	11.12	4,250,186	-0.15(-1.34%)
Aug 18, 2020	11.57	11.61	11.24	11.27	3,860,948	-0.03(-0.25%)
Aug 17, 2020	11.41	11.46	11.28	11.29	2,656,733	+0.08(+0.67%)
Aug 14, 2020	11.12	11.29	11.10	11.22	3,621,576	-0.18(-1.57%)
Aug 13, 2020	11.49	11.62	11.32	11.40	3,748,316	-0.38(-3.20%)
Aug 12, 2020	11.95	11.96	11.70	11.77	3,597,749	+0.17(+1.46%)
Aug 11, 2020	11.86	11.94	11.56	11.61	6,385,174	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,393,652	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.72	11.08	4,271,918	-0.20(-1.75%)
Aug 06, 2020	11.33	11.40	11.16	11.28	3,388,506	-0.05(-0.42%)
Aug 05, 2020	11.25	11.48	11.19	11.32	3,831,520	+0.57(+5.35%)
Aug 04, 2020	10.63	10.77	10.59	10.75	2,664,199	+0.11(+1.06%)
Aug 03, 2020	10.58	10.68	10.49	10.63	3,970,714	+0.30(+2.92%)
Jul 31, 2020	10.45	10.51	10.26	10.33	4,960,054	-0.07(-0.63%)
Jul 30, 2020	10.37	10.47	10.09	10.40	5,250,514	-0.48(-4.42%)
Jul 29, 2020	10.66	10.88	10.60	10.88	3,750,435	+0.38(+3.59%)
Jul 28, 2020	10.85	10.93	10.47	10.50	4,214,425	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.84	4,065,806	+0.04(+0.35%)
Jul 24, 2020	10.83	10.93	10.76	10.80	2,733,221	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.80	10.84	4,255,251	+0.02(+0.17%)
Jul 22, 2020	10.76	10.85	10.70	10.82	2,562,047	-0.05(-0.43%)
Jul 21, 2020	10.97	11.09	10.83	10.87	3,484,302	-0.05(-0.43%)
Jul 20, 2020	10.85	11.00	10.85	10.92	2,731,457	+0.03(+0.26%)
Jul 17, 2020	11.00	11.02	10.87	10.89	2,531,621	-0.08(-0.77%)
Jul 16, 2020	11.16	11.26	10.96	10.97	4,030,076	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.32	4,902,843	+0.20(+1.78%)
Jul 14, 2020	10.75	11.16	10.67	11.12	5,260,169	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.89	10.91	6,871,692	+0.11(+1.05%)
Jul 10, 2020	10.35	10.82	10.33	10.79	5,207,197	+0.50(+4.85%)
Jul 09, 2020	10.47	10.53	10.18	10.30	3,517,416	-0.33(-3.10%)
Jul 08, 2020	10.58	10.80	10.53	10.63	4,828,657	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.66	10.66	4,386,967	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,197,610	+0.61(+5.94%)
Jul 02, 2020	10.51	10.63	10.25	10.31	4,572,248	+0.30(+3.01%)
Jul 01, 2020	10.08	10.24	9.853	10.00	6,353,027	-0.10(-1.03%)
Jun 30, 2020	9.655	10.19	9.636	10.11	19,220,836	+0.15(+1.51%)
Jun 29, 2020	9.844	9.994	9.693	9.957	6,964,977	+0.39(+4.04%)
Jun 26, 2020	9.768	9.829	9.486	9.570	6,068,481	-0.44(-4.42%)
Jun 25, 2020	9.561	10.01	9.519	10.01	5,380,431	+0.48(+5.04%)
Jun 24, 2020	9.957	9.975	9.457	9.533	6,786,243	-0.69(-6.73%)
Jun 23, 2020	10.40	10.47	10.20	10.22	6,592,532	+0.29(+2.94%)
Jun 22, 2020	9.844	10.02	9.712	9.928	5,881,427	+0.24(+2.53%)
Jun 19, 2020	10.13	10.14	9.608	9.683	6,435,161	-0.27(-2.74%)
Jun 18, 2020	9.891	10.09	9.853	9.957	7,052,871	-0.41(-3.91%)
Jun 17, 2020	10.74	10.77	10.34	10.36	4,101,630	-0.24(-2.31%)
Jun 16, 2020	10.65	10.81	10.32	10.61	6,322,713	+0.39(+3.78%)
Jun 15, 2020	9.749	10.29	9.679	10.22	4,767,771	+0.02(+0.18%)
Jun 12, 2020	10.24	10.40	9.938	10.20	8,196,160	+0.79(+8.41%)
Jun 11, 2020	9.975	10.04	9.344	9.410	7,499,324	-0.96(-9.26%)
Jun 10, 2020	10.56	10.64	10.26	10.37	7,478,442	-0.29(-2.74%)
Jun 09, 2020	10.84	10.97	10.59	10.66	6,690,116	-0.60(-5.35%)
Jun 08, 2020	11.64	11.66	10.94	11.27	7,026,013	+0.35(+3.19%)
Jun 05, 2020	11.16	11.25	10.80	10.92	10,501,977	+0.23(+2.11%)
Jun 04, 2020	10.63	10.86	10.50	10.69	6,815,353	+0.27(+2.62%)
Jun 03, 2020	10.43	10.63	10.37	10.42	6,545,922	+0.41(+4.14%)
Jun 02, 2020	9.844	10.02	9.806	10.00	6,078,953	+0.47(+4.94%)