Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.109	9.179	8.921	9.062	6,977,856	-0.22(-2.34%)
May 28, 2020	9.486	9.504	9.241	9.278	7,835,330	-0.05(-0.51%)
May 27, 2020	9.297	9.420	9.019	9.325	7,438,276	+0.35(+3.88%)
May 26, 2020	9.033	9.184	8.930	8.977	6,564,581	+0.47(+5.54%)
May 22, 2020	8.647	8.647	8.383	8.506	3,493,440	-0.14(-1.63%)
May 21, 2020	8.826	8.902	8.548	8.647	5,190,690	-0.18(-2.03%)
May 20, 2020	8.873	8.996	8.789	8.826	5,085,011	+0.17(+1.96%)
May 19, 2020	8.864	8.930	8.638	8.657	3,953,817	-0.15(-1.71%)
May 18, 2020	8.713	8.836	8.647	8.807	10,985,129	+0.79(+9.87%)
May 15, 2020	7.997	8.233	7.884	8.016	8,815,609	+0.08(+0.95%)
May 14, 2020	7.291	8.044	7.140	7.941	22,111,492	+0.43(+5.77%)
May 13, 2020	7.875	7.894	7.328	7.507	17,554,068	-0.57(-7.00%)
May 12, 2020	8.440	8.534	8.021	8.073	33,577,124	-0.57(-6.54%)
May 11, 2020	9.297	9.467	8.591	8.638	29,728,248	-2.12(-19.70%)
May 08, 2020	10.49	10.79	10.39	10.76	5,177,578	+0.29(+2.79%)
May 07, 2020	10.15	10.57	10.11	10.47	9,162,262	+0.57(+5.71%)
May 06, 2020	10.08	10.15	9.622	9.900	5,009,212	-0.08(-0.85%)
May 05, 2020	10.13	10.31	9.919	9.985	2,765,232	-0.01(-0.09%)
May 04, 2020	9.627	10.00	9.566	9.994	3,345,642	+0.06(+0.57%)
May 01, 2020	10.03	10.24	9.844	9.938	5,224,076	-0.41(-3.92%)
Apr 30, 2020	10.28	10.46	10.14	10.34	4,107,773	-0.74(-6.71%)
Apr 29, 2020	10.36	11.14	10.33	11.09	7,640,204	+1.34(+13.72%)
Apr 28, 2020	9.881	9.985	9.547	9.749	3,919,689	+0.12(+1.27%)
Apr 27, 2020	9.118	9.768	9.071	9.627	4,013,699	+0.40(+4.29%)
Apr 24, 2020	9.325	9.344	9.033	9.231	1,926,397	-0.01(-0.10%)
Apr 23, 2020	9.128	9.552	9.090	9.241	3,684,398	+0.30(+3.37%)
Apr 22, 2020	8.789	9.000	8.666	8.939	1,722,790	+0.39(+4.52%)
Apr 21, 2020	8.610	8.694	8.478	8.553	2,171,755	-0.30(-3.40%)
Apr 20, 2020	8.836	9.109	8.779	8.854	1,748,550	-0.28(-3.09%)
Apr 17, 2020	9.024	9.151	8.845	9.137	2,868,788	+0.57(+6.59%)
Apr 16, 2020	8.666	8.704	8.478	8.572	2,956,634	-0.17(-1.94%)
Apr 15, 2020	8.892	8.920	8.723	8.741	3,200,980	-0.86(-8.93%)
Apr 14, 2020	9.674	9.881	9.523	9.599	1,583,094	-0.08(-0.88%)
Apr 13, 2020	9.844	9.900	9.537	9.683	1,487,716	-0.18(-1.81%)
Apr 09, 2020	9.768	10.01	9.665	9.862	2,577,801	+0.18(+1.85%)
Apr 08, 2020	9.504	9.749	9.401	9.683	3,346,109	+0.18(+1.88%)
Apr 07, 2020	9.749	9.919	9.448	9.504	4,591,844	+0.60(+6.77%)
Apr 06, 2020	8.685	8.920	8.624	8.902	4,531,308	+0.97(+12.23%)
Apr 03, 2020	7.997	8.101	7.771	7.931	2,350,616	-0.20(-2.43%)
Apr 02, 2020	7.894	8.318	7.856	8.129	3,883,565	+0.05(+0.58%)
Apr 01, 2020	8.261	8.431	8.016	8.082	2,973,475	-0.71(-8.04%)
Mar 31, 2020	8.807	9.015	8.643	8.789	6,434,518	+0.46(+5.54%)
Mar 30, 2020	8.214	8.355	8.016	8.327	4,392,977	-0.20(-2.32%)
Mar 27, 2020	8.685	8.798	8.478	8.525	6,890,273	-0.46(-5.14%)
Mar 26, 2020	8.845	9.073	8.675	8.986	4,021,368	+0.08(+0.95%)
Mar 25, 2020	8.694	9.222	8.365	8.902	4,756,673	+0.28(+3.28%)
Mar 24, 2020	8.628	8.704	8.289	8.619	5,965,135	+1.36(+18.68%)
Mar 23, 2020	7.291	7.564	7.084	7.263	5,890,536	-0.03(-0.39%)
Mar 20, 2020	7.507	7.762	7.168	7.291	7,492,949	+0.56(+8.25%)
Mar 19, 2020	6.424	6.942	6.255	6.735	6,896,631	+0.19(+2.88%)
Mar 18, 2020	6.584	6.867	6.405	6.547	4,350,859	-0.97(-12.91%)
Mar 17, 2020	7.036	7.715	6.999	7.517	5,465,747	+0.07(+0.88%)
Mar 16, 2020	7.244	7.828	7.065	7.451	4,349,662	-1.60(-17.69%)
Mar 13, 2020	8.751	9.062	8.280	9.052	3,277,083	+1.10(+13.86%)
Mar 12, 2020	8.591	8.628	7.771	7.950	5,304,245	-1.66(-17.25%)
Mar 11, 2020	9.853	10.00	9.429	9.608	6,124,150	-0.85(-8.11%)
Mar 10, 2020	10.66	10.79	9.881	10.46	4,523,192	+0.63(+6.42%)
Mar 09, 2020	10.23	10.57	9.815	9.825	4,025,091	-2.35(-19.27%)
Mar 06, 2020	12.30	12.53	12.06	12.17	5,482,897	-0.55(-4.30%)
Mar 05, 2020	13.02	13.06	12.62	12.72	4,681,970	-1.20(-8.60%)
Mar 04, 2020	13.74	13.94	13.49	13.91	4,072,115	+0.59(+4.46%)
Mar 03, 2020	13.90	14.18	13.07	13.32	8,486,658	-0.36(-2.62%)