Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	9.749	10.29	9.730	10.21	19,035,378	+0.15(+1.51%)
Jun 29, 2020	9.939	10.09	9.787	10.05	6,897,773	+0.39(+4.04%)
Jun 26, 2020	9.863	9.925	9.578	9.664	6,009,927	-0.45(-4.42%)
Jun 25, 2020	9.654	10.11	9.611	10.11	5,328,517	+0.49(+5.04%)
Jun 24, 2020	10.05	10.07	9.550	9.626	6,720,764	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,528,922	+0.29(+2.94%)
Jun 22, 2020	9.939	10.12	9.806	10.03	5,824,679	+0.25(+2.53%)
Jun 19, 2020	10.22	10.23	9.702	9.778	6,373,069	-0.28(-2.74%)
Jun 18, 2020	9.987	10.19	9.949	10.05	6,984,820	-0.41(-3.91%)
Jun 17, 2020	10.84	10.87	10.44	10.46	4,062,054	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.42	10.71	6,261,707	+0.39(+3.78%)
Jun 15, 2020	9.844	10.39	9.773	10.32	4,721,768	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.03	10.30	8,117,077	+0.80(+8.41%)
Jun 11, 2020	10.07	10.14	9.435	9.502	7,426,965	-0.97(-9.26%)
Jun 10, 2020	10.66	10.75	10.36	10.47	7,406,284	-0.29(-2.74%)
Jun 09, 2020	10.95	11.08	10.69	10.77	6,625,565	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.04	11.38	6,958,220	+0.35(+3.19%)
Jun 05, 2020	11.27	11.36	10.91	11.02	10,400,645	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,749,593	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.47	10.52	6,482,762	+0.42(+4.14%)
Jun 02, 2020	9.939	10.12	9.901	10.10	6,020,298	+0.48(+4.94%)
Jun 01, 2020	9.378	9.692	9.331	9.626	4,268,330	+0.48(+5.20%)
May 29, 2020	9.198	9.269	9.007	9.150	6,910,528	-0.22(-2.34%)
May 28, 2020	9.578	9.597	9.331	9.369	7,759,729	-0.05(-0.50%)
May 27, 2020	9.388	9.511	9.106	9.416	7,366,506	+0.35(+3.88%)
May 26, 2020	9.121	9.274	9.017	9.064	6,501,240	+0.48(+5.54%)
May 22, 2020	8.731	8.731	8.465	8.589	3,459,732	-0.14(-1.63%)
May 21, 2020	8.912	8.988	8.632	8.731	5,140,606	-0.18(-2.03%)
May 20, 2020	8.960	9.083	8.874	8.912	5,035,946	+0.17(+1.96%)
May 19, 2020	8.950	9.017	8.722	8.741	3,915,668	-0.15(-1.71%)
May 18, 2020	8.798	8.922	8.731	8.893	10,879,136	+0.80(+9.87%)
May 15, 2020	8.075	8.313	7.961	8.094	8,730,549	+0.08(+0.95%)
May 14, 2020	7.362	8.123	7.210	8.018	21,898,144	+0.44(+5.77%)
May 13, 2020	7.952	7.971	7.400	7.581	17,384,692	-0.57(-7.00%)
May 12, 2020	8.522	8.617	8.099	8.151	33,253,146	-0.57(-6.54%)
May 11, 2020	9.388	9.559	8.674	8.722	29,441,406	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.86	5,127,620	+0.29(+2.79%)
May 07, 2020	10.25	10.67	10.21	10.57	9,073,857	+0.57(+5.71%)
May 06, 2020	10.18	10.25	9.716	9.997	4,960,879	-0.09(-0.85%)
May 05, 2020	10.22	10.41	10.02	10.08	2,738,551	-0.01(-0.09%)
May 04, 2020	9.721	10.10	9.659	10.09	3,313,361	+0.06(+0.57%)
May 01, 2020	10.13	10.34	9.939	10.03	5,173,670	-0.41(-3.92%)
Apr 30, 2020	10.38	10.56	10.23	10.44	4,068,138	-0.75(-6.71%)
Apr 29, 2020	10.46	11.25	10.43	11.20	7,566,485	+1.35(+13.72%)
Apr 28, 2020	9.977	10.08	9.640	9.844	3,881,868	+0.12(+1.27%)
Apr 27, 2020	9.207	9.863	9.160	9.721	3,974,971	+0.40(+4.29%)
Apr 24, 2020	9.416	9.435	9.121	9.321	1,907,810	-0.01(-0.10%)
Apr 23, 2020	9.217	9.645	9.179	9.331	3,648,848	+0.30(+3.37%)
Apr 22, 2020	8.874	9.088	8.751	9.026	1,706,167	+0.39(+4.52%)
Apr 21, 2020	8.693	8.779	8.560	8.636	2,150,801	-0.30(-3.40%)
Apr 20, 2020	8.922	9.198	8.865	8.941	1,731,678	-0.29(-3.09%)
Apr 17, 2020	9.112	9.240	8.931	9.226	2,841,108	+0.57(+6.59%)
Apr 16, 2020	8.751	8.789	8.560	8.655	2,928,106	-0.17(-1.94%)
Apr 15, 2020	8.979	9.007	8.808	8.827	3,170,094	-0.87(-8.93%)
Apr 14, 2020	9.768	9.977	9.616	9.692	1,567,819	-0.09(-0.88%)
Apr 13, 2020	9.939	9.997	9.630	9.778	1,473,362	-0.18(-1.81%)
Apr 09, 2020	9.863	10.11	9.759	9.958	2,552,928	+0.18(+1.85%)
Apr 08, 2020	9.597	9.844	9.492	9.778	3,313,823	+0.18(+1.88%)
Apr 07, 2020	9.844	10.02	9.540	9.597	4,547,538	+0.61(+6.77%)
Apr 06, 2020	8.770	9.007	8.708	8.988	4,487,586	+0.98(+12.23%)
Apr 03, 2020	8.075	8.180	7.847	8.009	2,327,936	-0.20(-2.43%)
Apr 02, 2020	7.971	8.399	7.933	8.208	3,846,094	+0.05(+0.58%)