Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.14	30.15	29.66	29.66	3,014,423	+0.35(+1.21%)
Jul 30, 2018	29.44	29.62	29.28	29.31	2,333,021	+0.19(+0.64%)
Jul 27, 2018	29.13	29.52	29.00	29.12	4,364,480	+0.01(+0.03%)
Jul 26, 2018	28.65	29.16	28.55	29.11	4,636,669	-0.08(-0.29%)
Jul 25, 2018	28.60	29.23	28.36	29.20	2,301,671	+0.39(+1.36%)
Jul 24, 2018	29.11	29.31	28.72	28.81	2,809,966	+1.16(+4.21%)
Jul 23, 2018	27.47	27.76	27.35	27.64	3,151,671	+0.43(+1.57%)
Jul 20, 2018	26.92	27.52	26.92	27.21	3,938,309	-0.56(-2.01%)
Jul 19, 2018	28.10	28.22	27.63	27.77	4,004,678	-1.07(-3.71%)
Jul 18, 2018	28.60	29.01	28.42	28.84	2,456,757	+0.61(+2.18%)
Jul 17, 2018	27.74	28.38	27.70	28.23	3,152,102	+0.73(+2.64%)
Jul 16, 2018	27.56	27.64	27.20	27.50	2,664,254	-0.06(-0.20%)
Jul 13, 2018	27.58	27.74	27.42	27.56	1,770,504	-0.10(-0.37%)
Jul 12, 2018	27.44	27.76	27.29	27.66	2,166,303	+0.60(+2.20%)
Jul 11, 2018	27.05	27.24	26.77	27.06	3,652,051	-1.02(-3.62%)
Jul 10, 2018	27.88	28.25	27.87	28.08	2,436,509	-0.10(-0.36%)
Jul 09, 2018	28.16	28.31	28.01	28.18	1,919,556	+0.20(+0.73%)
Jul 06, 2018	27.49	28.11	27.30	27.98	2,340,950	+0.31(+1.11%)
Jul 05, 2018	27.35	27.71	27.23	27.67	3,964,583	+1.25(+4.72%)
Jul 03, 2018		26.42	26.42	26.42	0	-0.13(-0.49%)
Jul 02, 2018	26.56	26.74	26.30	26.55	3,945,510	-0.25(-0.94%)
Jun 29, 2018	27.32	27.51	26.78	26.80	4,168,394	-0.36(-1.34%)
Jun 28, 2018	26.98	27.25	26.77	27.17	3,736,211	-0.20(-0.75%)
Jun 27, 2018	27.81	28.14	27.27	27.37	3,519,397	-0.75(-2.65%)
Jun 26, 2018	27.98	28.18	27.78	28.12	2,783,483	-0.35(-1.24%)
Jun 25, 2018	29.00	29.10	28.19	28.47	3,023,478	-1.27(-4.26%)
Jun 22, 2018	29.65	29.85	29.49	29.74	2,183,915	+0.63(+2.18%)
Jun 21, 2018	29.06	29.32	28.99	29.10	1,506,130	-0.45(-1.51%)
Jun 20, 2018	29.49	29.62	29.27	29.55	1,280,004	+0.10(+0.35%)
Jun 19, 2018	29.24	29.54	28.89	29.45	2,669,389	-1.14(-3.71%)
Jun 18, 2018	29.83	30.71	29.77	30.59	2,910,858	+0.30(+0.98%)
Jun 15, 2018		31.34	30.11	30.29	3,224,252	-1.05(-3.36%)
Jun 14, 2018	31.54	31.61	31.18	31.34	2,689,009	-0.27(-0.85%)
Jun 13, 2018	31.60	31.79	31.15	31.61	2,792,678	+0.67(+2.17%)
Jun 12, 2018	31.16	31.24	30.81	30.94	1,321,873	-0.53(-1.69%)
Jun 11, 2018	31.46	31.55	31.28	31.47	1,759,674	+0.69(+2.24%)
Jun 08, 2018	30.82	30.96	30.41	30.78	2,978,717	-0.11(-0.36%)
Jun 07, 2018	31.78	31.91	30.39	30.89	5,907,583	-1.77(-5.42%)
Jun 06, 2018		32.72		32.66	4,881,812	+1.43(+4.59%)
Jun 05, 2018	31.04	31.32	30.98	31.23	2,090,478	+0.54(+1.76%)
Jun 04, 2018	30.72	30.84	30.57	30.69	4,559,305	-0.08(-0.27%)
Jun 01, 2018	30.59	30.82	30.32	30.77	4,927,582	+0.78(+2.61%)
May 31, 2018	30.30	30.48	29.77	29.99	4,878,670	-0.03(-0.09%)
May 30, 2018	29.74	30.29	29.65	30.02	9,337,997	+0.59(+1.99%)
May 29, 2018	30.06	30.21	29.19	29.43	6,413,845	-1.35(-4.39%)
May 25, 2018		30.78	30.78	30.78	0	-0.42(-1.34%)
May 24, 2018	31.27	31.29	30.86	31.20	2,256,364	-0.04(-0.12%)
May 23, 2018	31.54	31.59	31.08	31.24	4,827,878	-1.27(-3.90%)
May 22, 2018	32.89	33.09	32.43	32.50	3,785,443	+0.29(+0.90%)
May 21, 2018	33.00	33.02	32.16	32.21	3,611,957	-0.61(-1.87%)
May 18, 2018	33.03	33.28	32.62	32.83	2,524,714	-0.75(-2.22%)
May 17, 2018	33.35	33.72	33.30	33.57	2,483,238	-0.06(-0.17%)
May 16, 2018	33.35	33.71	33.19	33.63	1,558,123	+0.44(+1.32%)
May 15, 2018	33.09	33.33	32.94	33.19	1,899,316	-0.52(-1.54%)
May 14, 2018	33.65	33.91	33.57	33.71	1,682,972	+0.54(+1.62%)
May 11, 2018	33.53	33.83	33.15	33.18	2,968,010	+0.41(+1.25%)
May 10, 2018	32.66	32.93	32.34	32.77	2,492,217	+0.32(+0.97%)
May 09, 2018	32.27	32.59	32.24	32.45	2,607,055	+0.32(+0.98%)
May 08, 2018	32.20	32.28	31.90	32.14	1,562,539	-0.19(-0.57%)
May 07, 2018	32.34	32.46	32.17	32.32	1,189,107	-0.02(-0.06%)
May 04, 2018	31.50	32.66	31.49	32.34	2,380,976	+0.87(+2.77%)
May 03, 2018	31.56	31.59	31.17	31.47	4,364,728	+0.17(+0.53%)
May 02, 2018	31.95	31.98	31.21	31.30	5,140,299	+0.49(+1.60%)