Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.77	22.80	22.07	22.14	6,783,767	-0.45(-1.98%)
Feb 25, 2021	23.73	23.84	22.48	22.59	8,025,236	-0.68(-2.90%)
Feb 24, 2021	22.79	23.34	22.58	23.26	5,134,487	+0.88(+3.91%)
Feb 23, 2021	22.49	22.53	21.63	22.39	5,535,981	-0.44(-1.92%)
Feb 22, 2021	22.54	23.13	22.54	22.83	3,423,257	+0.08(+0.33%)
Feb 19, 2021	22.19	22.84	22.18	22.75	3,971,700	+0.90(+4.14%)
Feb 18, 2021	22.24	22.39	21.60	21.85	3,847,651	-0.66(-2.92%)
Feb 17, 2021	22.80	22.82	22.30	22.50	2,993,438	-0.30(-1.29%)
Feb 16, 2021	22.42	22.89	22.39	22.80	3,969,302	+1.08(+5.00%)
Feb 12, 2021	21.23	21.74	21.13	21.71	3,604,283	+0.19(+0.88%)
Feb 11, 2021	21.95	22.22	21.37	21.52	4,950,595	-0.76(-3.42%)
Feb 10, 2021	22.54	22.62	21.98	22.28	4,893,447	+0.14(+0.64%)
Feb 09, 2021	22.12	22.34	21.73	22.14	4,964,430	+0.21(+0.95%)
Feb 08, 2021	21.98	22.32	21.70	21.93	4,376,454	+0.80(+3.78%)
Feb 05, 2021	21.32	21.39	21.01	21.13	3,445,798	+0.21(+1.00%)
Feb 04, 2021	20.86	20.93	20.70	20.92	3,156,191	+0.34(+1.66%)
Feb 03, 2021	20.64	20.76	20.49	20.58	5,076,503	-0.14(-0.69%)
Feb 02, 2021	21.14	21.22	20.58	20.72	3,419,094	-0.74(-3.46%)
Feb 01, 2021	21.40	21.48	20.90	21.47	4,852,930	+0.92(+4.49%)
Jan 29, 2021	21.10	21.15	20.21	20.54	6,677,304	-0.83(-3.87%)
Jan 28, 2021	21.14	21.52	20.98	21.37	6,792,912	+1.38(+6.90%)
Jan 27, 2021	20.00	20.68	19.51	19.99	7,087,364	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.90	20.92	7,692,498	+0.00(+0.00%)
Jan 25, 2021	21.18	21.29	20.50	20.92	5,161,612	-0.42(-1.96%)
Jan 22, 2021	21.49	21.72	21.29	21.34	7,112,088	-0.66(-2.98%)
Jan 21, 2021	22.40	22.41	21.85	22.00	3,334,007	-0.33(-1.49%)
Jan 20, 2021	22.05	22.33	21.83	22.33	6,565,524	+0.49(+2.22%)
Jan 19, 2021	22.56	22.65	21.83	21.85	6,362,726	-0.94(-4.13%)
Jan 15, 2021	22.95	23.05	22.29	22.79	4,730,392	-0.71(-3.04%)
Jan 14, 2021	23.41	23.64	23.24	23.50	3,502,945	+0.58(+2.53%)
Jan 13, 2021	23.42	23.43	22.77	22.92	3,567,107	-0.41(-1.75%)
Jan 12, 2021	23.51	23.63	23.17	23.33	3,965,962	-0.01(-0.04%)
Jan 11, 2021	23.08	23.45	22.89	23.34	4,602,179	-0.29(-1.21%)
Jan 08, 2021	23.68	23.91	23.28	23.63	3,638,860	-0.66(-2.70%)
Jan 07, 2021	24.03	24.50	23.89	24.28	4,232,794	+0.78(+3.32%)
Jan 06, 2021	23.42	23.79	23.20	23.50	6,622,689	+0.08(+0.32%)
Jan 05, 2021	22.75	23.57	22.73	23.43	3,637,815	+0.64(+2.80%)
Jan 04, 2021	23.42	23.62	22.66	22.79	5,557,386	+1.00(+4.59%)
Dec 31, 2020		21.79	21.79	21.79	3,359,177	-0.51(-2.30%)
Dec 30, 2020	22.26	22.55	22.21	22.30	3,359,177	+0.44(+2.00%)
Dec 29, 2020	22.08	22.22	21.78	21.87	2,762,272	-0.14(-0.65%)
Dec 28, 2020	22.43	22.44	21.96	22.01	1,951,278	-0.02(-0.09%)
Dec 24, 2020	22.14	22.31	22.01	22.03	1,005,563	-0.19(-0.86%)
Dec 23, 2020	22.27	22.39	22.13	22.22	2,131,565	+0.29(+1.30%)
Dec 22, 2020	22.28	22.37	21.84	21.93	3,051,125	+0.05(+0.22%)
Dec 21, 2020	21.22	22.05	21.19	21.88	4,574,179	+0.04(+0.17%)
Dec 18, 2020	22.36	22.40	21.71	21.85	5,245,154	-0.47(-2.09%)
Dec 17, 2020	22.39	22.86	22.22	22.31	5,783,343	+0.23(+1.03%)
Dec 16, 2020	22.31	22.35	21.81	22.08	6,987,475	+0.03(+0.13%)
Dec 15, 2020	21.14	22.28	21.14	22.06	8,627,108	+1.91(+9.49%)
Dec 14, 2020	20.22	20.45	19.97	20.14	4,716,108	+0.12(+0.62%)
Dec 11, 2020	19.84	20.13	19.65	20.02	4,157,406	-0.24(-1.17%)
Dec 10, 2020	19.93	20.36	19.89	20.26	4,619,830	+0.39(+1.96%)
Dec 09, 2020	20.13	20.31	19.71	19.87	5,325,654	-0.17(-0.85%)
Dec 08, 2020	19.45	20.08	19.39	20.04	6,479,051	+0.00(+0.00%)
Dec 07, 2020	20.24	20.32	19.94	20.04	3,861,623	-0.21(-1.03%)
Dec 04, 2020	19.88	20.35	19.85	20.25	3,424,778	+0.84(+4.31%)
Dec 03, 2020	19.34	19.72	19.16	19.41	4,395,765	+0.52(+2.77%)
Dec 02, 2020	18.48	19.05	18.34	18.89	5,478,695	+0.40(+2.16%)