Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.98	14.17	13.94	14.00	4,173,610	-0.19(-1.34%)
May 30, 2019	14.36	14.55	14.18	14.19	4,476,401	-0.41(-2.80%)
May 29, 2019	14.35	14.62	14.30	14.60	6,427,363	-0.33(-2.23%)
May 28, 2019	15.28	15.29	14.91	14.93	1,486,553	-0.14(-0.95%)
May 24, 2019	15.22	15.26	15.01	15.08	1,496,830	+0.14(+0.96%)
May 23, 2019	14.95	15.02	14.76	14.93	3,336,798	-0.59(-3.80%)
May 22, 2019	15.67	15.76	15.40	15.52	2,398,508	-0.35(-2.22%)
May 21, 2019	15.56	15.91	15.42	15.87	3,430,036	+0.57(+3.73%)
May 20, 2019	15.22	15.39	15.13	15.30	2,433,974	-0.28(-1.77%)
May 17, 2019	15.69	15.69	15.41	15.58	4,879,918	-0.46(-2.85%)
May 16, 2019	15.99	16.22	15.95	16.04	2,170,064	-0.09(-0.53%)
May 15, 2019	15.60	16.16	15.57	16.12	3,174,518	-0.10(-0.64%)
May 14, 2019	16.20	16.42	16.05	16.23	2,697,883	+0.00(+0.00%)
May 13, 2019	16.41	16.55	16.10	16.23	4,125,893	-1.13(-6.50%)
May 10, 2019	17.46	17.52	17.10	17.35	3,087,279	-0.39(-2.23%)
May 09, 2019	17.57	17.99	17.48	17.75	3,160,106	-0.64(-3.48%)
May 08, 2019	18.43	18.72	18.36	18.39	2,896,833	-0.38(-2.00%)
May 07, 2019	18.85	18.86	18.53	18.76	2,918,541	-0.52(-2.68%)
May 06, 2019	19.01	19.35	18.95	19.28	4,846,038	-0.91(-4.52%)
May 03, 2019	19.65	20.21	19.62	20.19	5,452,577	+0.81(+4.17%)
May 02, 2019	19.80	19.80	19.29	19.38	5,358,683	-0.65(-3.24%)
May 01, 2019	20.44	20.66	19.97	20.03	2,161,041	-0.50(-2.43%)
Apr 30, 2019	20.33	20.55	20.18	20.53	2,269,105	-0.17(-0.82%)
Apr 29, 2019	20.30	20.76	20.30	20.70	1,901,727	+0.25(+1.24%)
Apr 26, 2019	20.48	20.50	20.31	20.45	2,836,548	+0.06(+0.28%)
Apr 25, 2019	20.83	20.84	20.36	20.39	4,590,161	-0.49(-2.34%)
Apr 24, 2019	21.29	21.30	20.85	20.88	3,558,691	-0.58(-2.72%)
Apr 23, 2019	21.62	21.75	21.41	21.46	3,159,693	-0.29(-1.34%)
Apr 22, 2019	22.18	22.20	21.65	21.75	2,762,652	-0.53(-2.36%)
Apr 18, 2019	22.41	22.61	22.06	22.28	3,058,664	-0.15(-0.67%)
Apr 17, 2019	22.61	22.74	22.33	22.43	3,921,152	+0.73(+3.38%)
Apr 16, 2019	21.62	21.78	21.47	21.70	3,437,015	+0.44(+2.08%)
Apr 15, 2019	21.43	21.48	21.19	21.25	2,332,457	+0.04(+0.18%)
Apr 12, 2019	21.35	21.43	21.16	21.22	2,867,185	+0.57(+2.78%)
Apr 11, 2019	20.79	20.93	20.54	20.64	2,383,705	-0.31(-1.48%)
Apr 10, 2019	20.81	21.06	20.62	20.95	4,422,907	+0.31(+1.50%)
Apr 09, 2019	21.07	21.08	20.58	20.64	4,286,591	-0.47(-2.23%)
Apr 08, 2019	21.03	21.12	20.91	21.11	2,239,797	+0.14(+0.67%)
Apr 05, 2019	21.10	21.14	20.93	20.97	1,696,078	+0.05(+0.22%)
Apr 04, 2019	20.81	20.98	20.76	20.93	2,065,871	+0.15(+0.72%)
Apr 03, 2019	21.04	21.07	20.65	20.78	2,919,552	+0.43(+2.13%)
Apr 02, 2019	20.43	20.51	20.13	20.34	1,946,052	+0.18(+0.89%)
Apr 01, 2019	20.03	20.31	19.96	20.16	2,591,300	+1.01(+5.25%)
Mar 29, 2019	19.26	19.37	19.01	19.16	1,723,842	+0.22(+1.14%)
Mar 28, 2019	18.98	19.05	18.74	18.94	2,050,163	-0.11(-0.59%)
Mar 27, 2019	19.11	19.16	18.84	19.05	2,004,825	-0.08(-0.39%)
Mar 26, 2019	19.28	19.37	18.99	19.13	1,841,874	-0.09(-0.49%)
Mar 25, 2019	19.26	19.52	19.18	19.22	2,696,650	-0.28(-1.45%)
Mar 22, 2019	19.96	20.05	19.35	19.51	4,821,654	-1.19(-5.77%)
Mar 21, 2019	20.73	20.96	20.57	20.70	5,301,247	-0.47(-2.22%)
Mar 20, 2019	21.06	21.23	20.60	21.17	3,300,972	+0.23(+1.12%)
Mar 19, 2019	21.39	21.44	20.84	20.93	2,498,874	-0.07(-0.31%)
Mar 18, 2019	20.88	21.05	20.77	21.00	2,690,143	+0.71(+3.52%)
Mar 15, 2019	20.20	20.37	20.15	20.29	1,866,388	+0.29(+1.46%)
Mar 14, 2019	20.23	20.30	19.99	19.99	2,690,829	-0.55(-2.65%)
Mar 13, 2019	20.51	20.70	20.37	20.54	1,927,323	+0.18(+0.88%)
Mar 12, 2019	20.31	20.53	20.27	20.36	1,555,045	+0.24(+1.21%)
Mar 11, 2019	19.87	20.15	19.78	20.12	1,794,751	+0.46(+2.34%)
Mar 08, 2019	19.73	19.91	19.65	19.66	2,460,824	-0.65(-3.19%)
Mar 07, 2019	20.71	20.74	20.17	20.31	4,078,910	-0.60(-2.88%)
Mar 06, 2019	21.27	21.30	20.88	20.91	2,743,569	-0.21(-0.98%)
Mar 05, 2019	21.41	21.46	21.10	21.11	1,925,790	-0.55(-2.56%)
Mar 04, 2019	21.76	21.85	21.40	21.67	1,734,182	-0.07(-0.30%)