Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	12.98	13.04	12.75	12.94	3,099,820	-0.06(-0.44%)
Oct 29, 2020	12.80	13.13	12.75	13.00	3,249,781	+0.15(+1.19%)
Oct 28, 2020	12.90	13.07	12.78	12.85	3,742,481	-0.41(-3.09%)
Oct 27, 2020	13.50	13.55	13.18	13.25	4,042,342	-0.59(-4.26%)
Oct 26, 2020	14.08	14.08	13.70	13.84	5,091,697	-0.19(-1.36%)
Oct 23, 2020	14.04	14.07	13.78	14.03	2,989,153	-0.02(-0.14%)
Oct 22, 2020	13.97	14.06	13.84	14.05	3,845,464	+0.17(+1.23%)
Oct 21, 2020	13.95	14.15	13.83	13.88	2,454,087	+0.13(+0.97%)
Oct 20, 2020	13.75	14.01	13.69	13.75	4,869,522	+0.29(+2.12%)
Oct 19, 2020	13.74	13.89	13.44	13.46	3,415,125	-0.11(-0.84%)
Oct 16, 2020	13.65	13.71	13.54	13.58	2,561,306	+0.27(+2.00%)
Oct 15, 2020	13.03	13.31	13.00	13.31	2,431,412	+0.03(+0.22%)
Oct 14, 2020	13.54	13.60	13.28	13.28	4,717,964	+0.18(+1.38%)
Oct 13, 2020	13.31	13.32	13.00	13.10	7,108,844	-0.49(-3.64%)
Oct 12, 2020	13.47	13.61	13.43	13.60	2,439,308	+0.01(+0.07%)
Oct 09, 2020	13.90	13.97	13.57	13.59	3,244,433	-0.28(-1.99%)
Oct 08, 2020	13.75	13.90	13.70	13.86	4,355,487	+0.16(+1.18%)
Oct 07, 2020	13.44	13.83	13.43	13.70	3,119,269	+0.67(+5.11%)
Oct 06, 2020	13.41	13.48	12.87	13.04	4,305,542	-0.31(-2.35%)
Oct 05, 2020	13.10	13.40	13.10	13.35	3,597,358	+0.26(+1.96%)
Oct 02, 2020	12.71	13.12	12.70	13.09	4,554,145	+0.13(+1.03%)
Oct 01, 2020	12.96	13.04	12.80	12.96	3,104,100	+0.35(+2.79%)
Sep 30, 2020	12.56	12.85	12.49	12.61	4,117,361	-0.09(-0.67%)
Sep 29, 2020	12.84	12.95	12.59	12.69	4,696,252	-0.03(-0.22%)
Sep 28, 2020	12.53	12.83	12.35	12.72	6,940,466	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,800,715	-0.04(-0.33%)
Sep 24, 2020	11.48	11.73	11.32	11.54	3,481,918	+0.03(+0.25%)
Sep 23, 2020	11.96	12.03	11.50	11.51	3,722,913	-0.31(-2.65%)
Sep 22, 2020	12.03	12.03	11.69	11.83	3,457,829	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.80	12.05	6,381,359	-1.13(-8.59%)
Sep 18, 2020	12.96	13.46	12.91	13.18	13,325,812	+0.10(+0.80%)
Sep 17, 2020	12.72	13.16	12.61	13.07	5,278,873	+0.74(+6.02%)
Sep 16, 2020	12.20	12.55	12.12	12.33	3,312,699	+0.06(+0.47%)
Sep 15, 2020	12.26	12.37	12.08	12.27	3,070,100	+0.10(+0.86%)
Sep 14, 2020	12.21	12.22	12.05	12.17	2,445,865	+0.12(+1.03%)
Sep 11, 2020	11.98	12.23	11.94	12.05	2,915,166	+0.03(+0.24%)
Sep 10, 2020	12.36	12.42	11.97	12.02	3,359,863	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.04	12.24	3,527,603	+0.47(+3.96%)
Sep 08, 2020	11.68	12.02	11.57	11.77	3,299,627	-0.54(-4.41%)
Sep 04, 2020	12.18	12.43	11.85	12.31	3,097,193	+0.49(+4.10%)
Sep 03, 2020	12.25	12.29	11.70	11.83	4,360,193	-0.59(-4.75%)
Sep 02, 2020	12.14	12.43	12.01	12.42	2,706,236	+0.41(+3.41%)
Sep 01, 2020	11.75	12.03	11.64	12.01	3,587,896	+0.06(+0.48%)
Aug 31, 2020	12.44	12.44	11.92	11.95	4,137,659	-0.10(-0.87%)
Aug 28, 2020	11.73	12.12	11.70	12.06	4,522,091	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,906,244	-0.09(-0.74%)
Aug 26, 2020	11.41	11.72	11.37	11.63	3,951,954	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.03	11.24	1,744,512	+0.02(+0.17%)
Aug 24, 2020	11.21	11.29	11.10	11.22	3,544,431	+0.43(+3.97%)
Aug 21, 2020	10.89	10.95	10.74	10.79	3,366,134	-0.28(-2.49%)
Aug 20, 2020	11.02	11.09	10.91	11.07	2,821,961	-0.16(-1.44%)
Aug 19, 2020	11.46	11.54	11.22	11.23	4,207,567	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,822,232	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.41	2,630,092	+0.08(+0.67%)
Aug 14, 2020	11.23	11.41	11.21	11.33	3,585,261	-0.18(-1.57%)
Aug 13, 2020	11.61	11.74	11.44	11.51	3,710,730	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.82	11.89	3,561,673	+0.17(+1.46%)
Aug 11, 2020	11.98	12.07	11.68	11.72	6,321,147	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,329,540	+0.49(+4.42%)
Aug 07, 2020	11.03	11.19	10.83	11.19	4,229,082	-0.20(-1.75%)
Aug 06, 2020	11.45	11.51	11.28	11.39	3,354,528	-0.05(-0.42%)
Aug 05, 2020	11.36	11.60	11.30	11.44	3,793,099	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.86	2,637,484	+0.11(+1.06%)