Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.23	16.26	16.10	16.12	1,389,435	-0.27(-1.67%)
Nov 27, 2019	16.42	16.48	16.17	16.39	1,917,904	-0.08(-0.46%)
Nov 26, 2019	16.40	16.57	16.37	16.47	2,181,865	+0.03(+0.17%)
Nov 25, 2019	16.35	16.55	16.30	16.44	2,924,932	+0.25(+1.57%)
Nov 22, 2019	15.80	16.20	15.78	16.18	4,011,187	+1.01(+6.64%)
Nov 21, 2019	15.14	15.25	15.01	15.18	2,430,770	-0.09(-0.62%)
Nov 20, 2019	15.18	15.55	15.13	15.27	2,913,148	-0.22(-1.40%)
Nov 19, 2019	15.61	15.62	15.34	15.49	1,989,541	+0.18(+1.17%)
Nov 18, 2019	15.43	15.44	15.19	15.31	2,971,031	-0.44(-2.81%)
Nov 15, 2019	15.65	15.91	15.65	15.75	3,605,439	+0.41(+2.70%)
Nov 14, 2019	15.44	15.55	15.29	15.34	2,528,223	-0.25(-1.63%)
Nov 13, 2019	15.80	15.89	15.50	15.59	3,047,907	-0.43(-2.70%)
Nov 12, 2019	16.22	16.25	15.95	16.02	2,219,356	-0.21(-1.28%)
Nov 11, 2019	15.99	16.30	15.92	16.23	3,400,962	+0.22(+1.35%)
Nov 08, 2019	16.01	16.23	15.84	16.01	3,497,898	-0.16(-0.99%)
Nov 07, 2019	16.09	16.36	15.91	16.17	4,922,304	+1.27(+8.53%)
Nov 06, 2019	15.27	15.29	14.88	14.90	3,948,893	-0.51(-3.30%)
Nov 05, 2019	15.61	15.67	15.34	15.41	3,906,510	-0.08(-0.55%)
Nov 04, 2019	15.27	15.51	15.25	15.50	3,801,941	+0.60(+4.05%)
Nov 01, 2019	14.36	14.94	14.33	14.89	4,756,756	+0.93(+6.68%)
Oct 31, 2019	13.98	14.07	13.71	13.96	3,379,510	-0.50(-3.45%)
Oct 30, 2019	14.26	14.48	14.15	14.46	2,771,345	-0.41(-2.72%)
Oct 29, 2019	14.87	14.96	14.80	14.86	1,813,349	-0.14(-0.94%)
Oct 28, 2019	14.85	15.06	14.84	15.01	3,070,188	+0.43(+2.97%)
Oct 25, 2019	14.32	14.73	14.28	14.57	5,094,878	+0.43(+3.06%)
Oct 24, 2019	14.27	14.31	13.88	14.14	2,722,561	-0.17(-1.19%)
Oct 23, 2019	14.45	14.46	14.21	14.31	2,522,307	+0.18(+1.27%)
Oct 22, 2019	14.01	14.20	13.82	14.13	3,162,877	-0.04(-0.27%)
Oct 21, 2019	14.32	14.37	14.16	14.17	3,444,735	+0.42(+3.08%)
Oct 18, 2019	13.82	13.89	13.67	13.74	3,233,664	+0.03(+0.21%)
Oct 17, 2019	13.74	13.84	13.53	13.71	2,352,408	+0.23(+1.68%)
Oct 16, 2019	13.61	13.77	13.39	13.49	2,802,205	-0.13(-0.97%)
Oct 15, 2019	13.54	13.84	13.43	13.62	2,744,635	+0.13(+0.98%)
Oct 14, 2019	13.34	13.69	13.31	13.49	2,180,160	-0.41(-2.98%)
Oct 11, 2019	13.79	14.02	13.75	13.90	4,512,054	+0.72(+5.43%)
Oct 10, 2019	12.83	13.20	12.78	13.19	5,042,447	+0.86(+6.95%)
Oct 09, 2019	12.49	12.49	12.23	12.33	4,166,519	+0.18(+1.47%)
Oct 08, 2019	12.23	12.30	12.07	12.15	3,294,913	-0.32(-2.57%)
Oct 07, 2019	12.39	12.66	12.33	12.47	4,759,732	+0.21(+1.69%)
Oct 04, 2019	12.12	12.30	12.03	12.26	3,647,692	+0.18(+1.48%)
Oct 03, 2019	12.19	12.27	11.98	12.09	6,211,821	-0.32(-2.58%)
Oct 02, 2019	12.55	12.56	12.29	12.41	4,700,240	-0.51(-3.94%)
Oct 01, 2019	13.33	13.53	12.89	12.91	5,678,050	-0.50(-3.72%)
Sep 30, 2019	13.23	13.48	13.12	13.41	2,984,557	+0.08(+0.57%)
Sep 27, 2019	13.33	13.46	13.20	13.34	3,801,306	+0.12(+0.93%)
Sep 26, 2019	13.23	13.38	13.03	13.22	4,803,551	-0.40(-2.97%)
Sep 25, 2019	12.95	13.68	12.94	13.62	4,469,673	+0.41(+3.14%)
Sep 24, 2019	13.56	13.58	13.09	13.21	3,640,871	-0.39(-2.84%)
Sep 23, 2019	13.41	13.66	13.34	13.59	3,919,669	-0.57(-3.99%)
Sep 20, 2019	14.30	14.43	14.09	14.16	3,471,464	-0.31(-2.15%)
Sep 19, 2019	14.68	14.76	14.44	14.47	3,936,965	-0.70(-4.60%)
Sep 18, 2019	15.47	15.52	14.93	15.17	3,513,972	-0.17(-1.11%)
Sep 17, 2019	15.20	15.51	15.07	15.34	3,661,089	-0.49(-3.10%)
Sep 16, 2019	15.75	15.88	15.69	15.82	3,080,973	-0.26(-1.64%)
Sep 13, 2019	16.27	16.32	16.03	16.09	4,138,368	+0.49(+3.14%)
Sep 12, 2019	15.61	15.84	15.32	15.60	5,047,816	-0.14(-0.90%)
Sep 11, 2019	15.59	15.83	15.38	15.74	5,254,954	+0.01(+0.06%)
Sep 10, 2019	15.26	15.75	15.15	15.73	6,532,177	+0.90(+6.10%)
Sep 09, 2019	14.65	14.88	14.60	14.83	2,691,720	+0.58(+4.10%)
Sep 06, 2019	14.41	14.52	14.20	14.24	2,669,949	-0.19(-1.31%)
Sep 05, 2019	14.36	14.63	14.28	14.43	4,139,443	+0.49(+3.51%)
Sep 04, 2019	13.76	14.01	13.73	13.94	3,917,160	+0.79(+6.02%)