Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.72	32.81	32.03	32.13	4,877,437	-0.80(-2.42%)
Aug 30, 2021	33.43	33.44	32.92	32.92	2,491,612	-0.41(-1.24%)
Aug 27, 2021	32.48	33.48	32.43	33.34	3,474,144	+1.29(+4.02%)
Aug 26, 2021	32.92	32.99	31.97	32.05	3,443,179	-0.75(-2.28%)
Aug 25, 2021	32.98	33.20	32.73	32.80	1,891,980	-0.18(-0.55%)
Aug 24, 2021	32.85	33.30	32.85	32.98	2,808,031	+0.99(+3.09%)
Aug 23, 2021	31.89	32.21	31.87	31.99	4,542,005	+0.57(+1.80%)
Aug 20, 2021	31.33	31.71	31.16	31.42	5,962,276	-0.04(-0.12%)
Aug 19, 2021	31.67	31.87	31.12	31.46	6,898,571	-1.77(-5.32%)
Aug 18, 2021	33.32	33.89	33.23	33.23	3,260,608	-0.22(-0.66%)
Aug 17, 2021	34.00	34.11	32.96	33.45	4,021,079	-0.99(-2.87%)
Aug 16, 2021	34.08	34.64	33.71	34.44	2,760,779	-0.32(-0.91%)
Aug 13, 2021	34.70	35.13	34.55	34.76	2,965,112	-0.03(-0.08%)
Aug 12, 2021	34.61	34.92	34.38	34.79	3,354,237	-0.05(-0.14%)
Aug 11, 2021	34.47	34.93	34.26	34.83	3,145,435	+0.31(+0.89%)
Aug 10, 2021	33.59	34.54	33.59	34.53	5,347,579	+1.01(+3.01%)
Aug 09, 2021	33.07	33.59	32.95	33.52	2,545,701	+0.38(+1.16%)
Aug 06, 2021	33.44	33.62	33.10	33.13	2,399,821	+0.15(+0.47%)
Aug 05, 2021	33.06	33.35	32.86	32.98	3,079,398	+0.00(+0.00%)
Aug 04, 2021	33.66	33.70	32.95	32.98	3,734,784	-0.55(-1.63%)
Aug 03, 2021	33.20	33.65	32.74	33.53	4,471,914	+0.82(+2.50%)
Aug 02, 2021	33.46	33.84	32.65	32.71	3,835,119	-1.13(-3.35%)
Jul 30, 2021	33.84	34.03	33.33	33.84	3,551,975	+0.11(+0.31%)
Jul 29, 2021	33.24	34.05	33.11	33.74	5,749,302	+0.81(+2.45%)
Jul 28, 2021	32.13	33.13	31.78	32.93	4,455,408	+0.68(+2.11%)
Jul 27, 2021	31.86	32.26	31.61	32.25	3,804,031	-0.11(-0.33%)
Jul 26, 2021	31.69	32.37	31.67	32.36	5,097,771	+1.51(+4.89%)
Jul 23, 2021	30.71	30.87	30.47	30.85	5,182,181	+0.33(+1.07%)
Jul 22, 2021	30.24	30.72	29.87	30.52	4,840,727	+0.29(+0.95%)
Jul 21, 2021	29.38	30.32	29.37	30.23	4,537,837	+1.24(+4.27%)
Jul 20, 2021	28.01	29.00	27.78	28.99	4,561,472	+1.11(+4.00%)
Jul 19, 2021	27.58	28.00	27.22	27.88	5,342,224	-0.47(-1.66%)
Jul 16, 2021	29.43	29.50	28.22	28.35	4,496,814	-1.57(-5.23%)
Jul 15, 2021	29.64	30.21	29.55	29.92	3,283,914	+0.25(+0.84%)
Jul 14, 2021	30.24	30.63	29.60	29.67	4,669,375	+0.42(+1.44%)
Jul 13, 2021	29.54	29.63	29.03	29.24	2,775,893	-0.59(-1.96%)
Jul 12, 2021	29.54	30.05	29.26	29.83	2,768,608	-0.12(-0.39%)
Jul 09, 2021	29.47	30.17	29.34	29.95	2,968,218	+1.45(+5.09%)
Jul 08, 2021	28.19	28.61	27.76	28.50	3,154,372	-0.57(-1.95%)
Jul 07, 2021	29.02	29.45	28.81	29.06	3,221,513	+0.24(+0.83%)
Jul 06, 2021	29.85	29.85	28.62	28.82	2,612,518	-1.43(-4.73%)
Jul 02, 2021	30.27	30.30	29.87	30.25	1,834,801	+0.26(+0.86%)
Jul 01, 2021	30.43	30.48	29.82	29.99	1,997,626	+0.16(+0.55%)
Jun 30, 2021	29.67	29.94	29.45	29.83	2,333,938	-0.21(-0.70%)
Jun 29, 2021	30.13	30.35	29.93	30.04	3,254,320	+0.70(+2.39%)
Jun 28, 2021	29.79	29.80	29.00	29.34	3,307,955	-0.46(-1.55%)
Jun 25, 2021	30.05	30.26	29.72	29.80	3,642,250	+0.23(+0.78%)
Jun 24, 2021	29.26	29.75	28.88	29.57	3,988,104	+1.17(+4.13%)
Jun 23, 2021	28.64	28.77	28.27	28.40	4,693,019	+0.44(+1.58%)
Jun 22, 2021	27.88	28.13	27.63	27.96	3,423,902	-0.07(-0.24%)
Jun 21, 2021	27.78	28.21	27.66	28.02	4,134,047	+0.73(+2.67%)
Jun 18, 2021	27.42	27.73	27.06	27.29	6,423,645	-0.34(-1.22%)
Jun 17, 2021	28.37	28.65	27.44	27.63	6,720,039	-1.36(-4.70%)
Jun 16, 2021	29.23	29.45	28.84	28.99	4,690,121	-1.23(-4.07%)
Jun 15, 2021	30.51	30.68	29.69	30.22	5,502,133	-1.15(-3.67%)
Jun 14, 2021	31.65	31.72	31.14	31.38	3,494,470	-0.49(-1.54%)
Jun 11, 2021	32.08	32.38	31.62	31.87	3,690,000	+0.57(+1.81%)
Jun 10, 2021	31.64	32.06	31.13	31.30	5,659,042	+0.47(+1.53%)
Jun 09, 2021	30.54	31.24	30.35	30.83	4,939,125	-0.10(-0.31%)
Jun 08, 2021	30.63	31.07	30.23	30.92	3,710,199	-0.16(-0.52%)
Jun 07, 2021	31.29	31.36	30.78	31.09	3,743,839	-0.57(-1.80%)
Jun 04, 2021	31.66	31.84	31.36	31.66	2,896,625	+0.46(+1.46%)
Jun 03, 2021	31.41	31.59	31.03	31.20	3,500,032	-0.66(-2.06%)
Jun 02, 2021	31.93	32.22	31.63	31.86	4,357,599	-0.31(-0.98%)