Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.39	16.42	16.25	16.27	1,376,028	-0.28(-1.67%)
Nov 27, 2019	16.58	16.64	16.33	16.55	1,899,399	-0.08(-0.46%)
Nov 26, 2019	16.56	16.74	16.53	16.63	2,160,813	+0.03(+0.17%)
Nov 25, 2019	16.51	16.71	16.45	16.60	2,896,709	+0.26(+1.57%)
Nov 22, 2019	15.95	16.36	15.93	16.34	3,972,484	+1.02(+6.64%)
Nov 21, 2019	15.28	15.40	15.15	15.32	2,407,316	-0.10(-0.62%)
Nov 20, 2019	15.33	15.70	15.28	15.42	2,885,039	-0.22(-1.40%)
Nov 19, 2019	15.76	15.77	15.49	15.64	1,970,344	+0.18(+1.17%)
Nov 18, 2019	15.58	15.59	15.34	15.46	2,942,364	-0.45(-2.81%)
Nov 15, 2019	15.80	16.07	15.80	15.90	3,570,651	+0.42(+2.70%)
Nov 14, 2019	15.59	15.70	15.44	15.48	2,503,828	-0.26(-1.63%)
Nov 13, 2019	15.95	16.05	15.66	15.74	3,018,499	-0.44(-2.70%)
Nov 12, 2019	16.38	16.41	16.10	16.18	2,197,942	-0.21(-1.28%)
Nov 11, 2019	16.14	16.45	16.07	16.39	3,368,146	+0.22(+1.35%)
Nov 08, 2019	16.17	16.38	15.99	16.17	3,464,148	-0.16(-0.99%)
Nov 07, 2019	16.25	16.52	16.06	16.33	4,874,810	+1.28(+8.53%)
Nov 06, 2019	15.42	15.44	15.03	15.05	3,910,790	-0.51(-3.30%)
Nov 05, 2019	15.76	15.83	15.49	15.56	3,868,817	-0.09(-0.55%)
Nov 04, 2019	15.42	15.67	15.40	15.65	3,765,257	+0.61(+4.05%)
Nov 01, 2019	14.50	15.09	14.47	15.04	4,710,859	+0.94(+6.68%)
Oct 31, 2019	14.12	14.21	13.84	14.10	3,346,902	-0.50(-3.45%)
Oct 30, 2019	14.40	14.62	14.29	14.60	2,744,605	-0.41(-2.73%)
Oct 29, 2019	15.02	15.10	14.94	15.01	1,795,853	-0.14(-0.94%)
Oct 28, 2019	14.99	15.21	14.98	15.15	3,040,565	+0.44(+2.97%)
Oct 25, 2019	14.46	14.88	14.42	14.71	5,045,719	+0.44(+3.06%)
Oct 24, 2019	14.41	14.45	14.02	14.28	2,696,292	-0.17(-1.18%)
Oct 23, 2019	14.59	14.60	14.35	14.45	2,497,970	+0.18(+1.27%)
Oct 22, 2019	14.14	14.34	13.95	14.27	3,132,359	-0.04(-0.27%)
Oct 21, 2019	14.46	14.50	14.30	14.31	3,411,497	+0.43(+3.08%)
Oct 18, 2019	13.95	14.03	13.80	13.88	3,202,463	+0.03(+0.21%)
Oct 17, 2019	13.88	13.97	13.66	13.85	2,329,711	+0.23(+1.68%)
Oct 16, 2019	13.74	13.90	13.52	13.62	2,775,167	-0.13(-0.97%)
Oct 15, 2019	13.67	13.97	13.56	13.75	2,718,153	+0.13(+0.98%)
Oct 14, 2019	13.47	13.82	13.43	13.62	2,159,124	-0.42(-2.98%)
Oct 11, 2019	13.92	14.15	13.89	14.04	4,468,519	+0.72(+5.43%)
Oct 10, 2019	12.95	13.33	12.91	13.32	4,993,793	+0.87(+6.95%)
Oct 09, 2019	12.61	12.61	12.35	12.45	4,126,318	+0.18(+1.47%)
Oct 08, 2019	12.35	12.42	12.19	12.27	3,263,121	-0.32(-2.57%)
Oct 07, 2019	12.51	12.79	12.45	12.59	4,713,807	+0.21(+1.69%)
Oct 04, 2019	12.24	12.42	12.15	12.38	3,612,496	+0.18(+1.48%)
Oct 03, 2019	12.31	12.39	12.10	12.20	6,151,884	-0.32(-2.58%)
Oct 02, 2019	12.67	12.68	12.41	12.53	4,654,888	-0.51(-3.94%)
Oct 01, 2019	13.46	13.66	13.01	13.04	5,623,264	-0.50(-3.72%)
Sep 30, 2019	13.35	13.62	13.25	13.54	2,955,759	+0.08(+0.57%)
Sep 27, 2019	13.46	13.59	13.33	13.47	3,764,628	+0.12(+0.93%)
Sep 26, 2019	13.35	13.51	13.16	13.34	4,757,203	-0.41(-2.97%)
Sep 25, 2019	13.08	13.81	13.06	13.75	4,426,546	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.22	13.34	3,605,741	-0.39(-2.84%)
Sep 23, 2019	13.54	13.79	13.47	13.72	3,881,848	-0.57(-3.99%)
Sep 20, 2019	14.44	14.57	14.23	14.30	3,437,969	-0.31(-2.15%)
Sep 19, 2019	14.82	14.90	14.58	14.61	3,898,978	-0.70(-4.60%)
Sep 18, 2019	15.62	15.67	15.07	15.31	3,480,067	-0.17(-1.11%)
Sep 17, 2019	15.35	15.66	15.22	15.48	3,625,764	-0.49(-3.10%)
Sep 16, 2019	15.90	16.04	15.85	15.98	3,051,246	-0.27(-1.64%)
Sep 13, 2019	16.43	16.48	16.19	16.25	4,098,437	+0.49(+3.14%)
Sep 12, 2019	15.76	16.00	15.47	15.75	4,999,111	-0.14(-0.90%)
Sep 11, 2019	15.74	15.99	15.53	15.89	5,204,250	+0.01(+0.06%)
Sep 10, 2019	15.41	15.90	15.29	15.88	6,469,150	+0.91(+6.10%)
Sep 09, 2019	14.79	15.03	14.74	14.97	2,665,748	+0.59(+4.10%)
Sep 06, 2019	14.55	14.66	14.33	14.38	2,644,187	-0.19(-1.31%)
Sep 05, 2019	14.50	14.77	14.42	14.57	4,099,502	+0.49(+3.51%)
Sep 04, 2019	13.90	14.14	13.87	14.08	3,879,364	+0.80(+6.02%)