Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	12.97	13.03	12.75	12.94	3,101,006	-0.06(-0.44%)
Oct 29, 2020	12.79	13.13	12.75	12.99	3,251,024	+0.15(+1.19%)
Oct 28, 2020	12.90	13.07	12.78	12.84	3,743,912	-0.41(-3.09%)
Oct 27, 2020	13.50	13.54	13.17	13.25	4,043,888	-0.59(-4.26%)
Oct 26, 2020	14.08	14.08	13.70	13.84	5,093,644	-0.19(-1.36%)
Oct 23, 2020	14.04	14.07	13.78	14.03	2,990,297	-0.02(-0.14%)
Oct 22, 2020	13.96	14.06	13.83	14.05	3,846,935	+0.17(+1.23%)
Oct 21, 2020	13.94	14.14	13.82	13.88	2,455,026	+0.13(+0.97%)
Oct 20, 2020	13.74	14.00	13.68	13.74	4,871,384	+0.29(+2.12%)
Oct 19, 2020	13.73	13.89	13.44	13.46	3,416,432	-0.11(-0.84%)
Oct 16, 2020	13.65	13.71	13.53	13.57	2,562,285	+0.27(+2.00%)
Oct 15, 2020	13.02	13.31	12.99	13.31	2,432,342	+0.03(+0.21%)
Oct 14, 2020	13.53	13.59	13.28	13.28	4,719,769	+0.18(+1.38%)
Oct 13, 2020	13.31	13.32	12.99	13.10	7,111,563	-0.49(-3.64%)
Oct 12, 2020	13.47	13.60	13.42	13.59	2,440,241	+0.01(+0.07%)
Oct 09, 2020	13.90	13.97	13.56	13.58	3,245,674	-0.28(-1.99%)
Oct 08, 2020	13.74	13.90	13.70	13.86	4,357,153	+0.16(+1.18%)
Oct 07, 2020	13.44	13.83	13.42	13.70	3,120,462	+0.67(+5.11%)
Oct 06, 2020	13.40	13.48	12.87	13.03	4,307,188	-0.31(-2.35%)
Oct 05, 2020	13.10	13.40	13.10	13.34	3,598,734	+0.26(+1.96%)
Oct 02, 2020	12.71	13.12	12.70	13.09	4,555,887	+0.13(+1.03%)
Oct 01, 2020	12.95	13.03	12.79	12.95	3,105,287	+0.35(+2.79%)
Sep 30, 2020	12.56	12.84	12.48	12.60	4,118,936	-0.09(-0.67%)
Sep 29, 2020	12.83	12.95	12.58	12.69	4,698,049	-0.03(-0.22%)
Sep 28, 2020	12.53	12.82	12.35	12.72	6,943,120	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,801,787	-0.04(-0.33%)
Sep 24, 2020	11.47	11.73	11.32	11.54	3,483,250	+0.03(+0.25%)
Sep 23, 2020	11.96	12.02	11.50	11.51	3,724,337	-0.31(-2.66%)
Sep 22, 2020	12.02	12.02	11.69	11.82	3,459,152	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.79	12.04	6,383,800	-1.13(-8.59%)
Sep 18, 2020	12.95	13.46	12.91	13.17	13,330,909	+0.10(+0.80%)
Sep 17, 2020	12.72	13.15	12.60	13.07	5,280,892	+0.74(+6.02%)
Sep 16, 2020	12.19	12.54	12.12	12.33	3,313,966	+0.06(+0.47%)
Sep 15, 2020	12.25	12.36	12.07	12.27	3,071,274	+0.10(+0.86%)
Sep 14, 2020	12.20	12.22	12.04	12.17	2,446,800	+0.12(+1.03%)
Sep 11, 2020	11.97	12.22	11.93	12.04	2,916,281	+0.03(+0.24%)
Sep 10, 2020	12.36	12.41	11.97	12.01	3,361,149	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.03	12.23	3,528,952	+0.47(+3.96%)
Sep 08, 2020	11.68	12.01	11.57	11.77	3,300,890	-0.54(-4.41%)
Sep 04, 2020	12.17	12.42	11.84	12.31	3,098,377	+0.49(+4.10%)
Sep 03, 2020	12.24	12.29	11.70	11.82	4,361,861	-0.59(-4.75%)
Sep 02, 2020	12.14	12.42	12.01	12.41	2,707,271	+0.41(+3.41%)
Sep 01, 2020	11.75	12.02	11.63	12.00	3,589,269	+0.06(+0.48%)
Aug 31, 2020	12.43	12.43	11.92	11.95	4,139,242	-0.10(-0.87%)
Aug 28, 2020	11.73	12.11	11.70	12.05	4,523,820	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,907,738	-0.09(-0.74%)
Aug 26, 2020	11.40	11.71	11.37	11.62	3,953,465	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.02	11.23	1,745,179	+0.02(+0.17%)
Aug 24, 2020	11.20	11.29	11.10	11.21	3,545,786	+0.43(+3.97%)
Aug 21, 2020	10.88	10.95	10.73	10.79	3,367,422	-0.28(-2.49%)
Aug 20, 2020	11.01	11.09	10.91	11.06	2,823,040	-0.16(-1.44%)
Aug 19, 2020	11.45	11.54	11.21	11.22	4,209,177	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,823,694	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.40	2,631,098	+0.08(+0.67%)
Aug 14, 2020	11.22	11.40	11.20	11.33	3,586,632	-0.18(-1.57%)
Aug 13, 2020	11.60	11.73	11.43	11.51	3,712,149	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.81	11.89	3,563,035	+0.17(+1.46%)
Aug 11, 2020	11.97	12.06	11.67	11.72	6,323,565	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,331,961	+0.49(+4.42%)
Aug 07, 2020	11.02	11.19	10.83	11.19	4,230,699	-0.20(-1.75%)
Aug 06, 2020	11.44	11.51	11.27	11.39	3,355,811	-0.05(-0.42%)
Aug 05, 2020	11.36	11.59	11.30	11.43	3,794,550	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.85	2,638,493	+0.11(+1.06%)