Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.55	15.58	14.84	14.95	3,901,239	-0.78(-4.96%)
Jul 30, 2019	15.44	15.75	15.32	15.73	3,864,661	-0.22(-1.37%)
Jul 29, 2019	15.91	15.97	15.84	15.95	2,815,837	-0.22(-1.35%)
Jul 26, 2019	16.05	16.21	15.92	16.17	1,824,331	-0.09(-0.53%)
Jul 25, 2019	16.52	16.55	16.12	16.25	2,580,823	-0.49(-2.90%)
Jul 24, 2019	16.70	16.80	16.54	16.74	1,797,917	-0.12(-0.73%)
Jul 23, 2019	16.87	17.08	16.77	16.86	2,891,370	+0.51(+3.14%)
Jul 22, 2019	16.39	16.52	16.09	16.35	2,972,098	+0.41(+2.57%)
Jul 19, 2019	15.69	16.06	15.64	15.94	2,935,416	+0.17(+1.09%)
Jul 18, 2019	15.74	15.90	15.62	15.77	1,595,256	-0.29(-1.84%)
Jul 17, 2019	16.21	16.21	15.92	16.06	1,920,888	-0.31(-1.92%)
Jul 16, 2019	16.18	16.66	16.16	16.38	2,641,592	+0.22(+1.35%)
Jul 15, 2019	16.22	16.23	16.04	16.16	1,244,902	+0.22(+1.37%)
Jul 12, 2019	15.76	16.03	15.67	15.94	3,150,105	+0.46(+2.95%)
Jul 11, 2019	15.58	15.60	15.25	15.48	3,882,891	-0.14(-0.91%)
Jul 10, 2019	15.88	15.96	15.62	15.63	2,267,833	-0.10(-0.66%)
Jul 09, 2019	15.60	15.74	15.39	15.73	3,213,279	-0.44(-2.71%)
Jul 08, 2019	16.36	16.54	16.07	16.17	2,512,254	-0.28(-1.68%)
Jul 05, 2019	16.28	16.45	16.17	16.45	1,773,024	-0.10(-0.63%)
Jul 03, 2019	16.66	16.68	16.50	16.55	883,358	-0.09(-0.51%)
Jul 02, 2019	16.85	16.87	16.58	16.64	2,949,266	-0.46(-2.67%)
Jul 01, 2019	17.42	17.46	17.01	17.09	1,723,638	-0.06(-0.33%)
Jun 28, 2019	16.98	17.19	16.87	17.15	1,586,932	+0.14(+0.84%)
Jun 27, 2019	17.32	17.34	16.94	17.01	1,883,925	-0.10(-0.56%)
Jun 26, 2019	17.19	17.22	16.79	17.10	3,335,860	+0.73(+4.47%)
Jun 25, 2019	16.29	16.55	16.11	16.37	3,964,277	+0.31(+1.96%)
Jun 24, 2019	16.31	16.36	16.02	16.06	1,933,025	-0.43(-2.60%)
Jun 21, 2019	16.45	16.53	16.32	16.48	2,140,267	+0.08(+0.46%)
Jun 20, 2019	16.84	16.93	16.35	16.41	3,067,980	-0.06(-0.35%)
Jun 19, 2019	16.54	16.59	16.24	16.46	4,372,558	+0.22(+1.35%)
Jun 18, 2019	15.67	16.42	15.65	16.25	4,777,923	+0.93(+6.09%)
Jun 17, 2019	15.30	15.47	15.14	15.31	4,057,024	-0.12(-0.80%)
Jun 14, 2019	15.63	15.65	15.44	15.44	3,207,404	-0.53(-3.34%)
Jun 13, 2019	15.92	16.06	15.84	15.97	2,669,651	+0.34(+2.19%)
Jun 12, 2019	15.87	15.93	15.61	15.63	3,036,032	-0.49(-3.01%)
Jun 11, 2019	16.22	16.25	16.02	16.11	5,699,902	+0.99(+6.54%)
Jun 10, 2019	15.05	15.27	15.00	15.12	3,286,814	+0.51(+3.52%)
Jun 07, 2019	14.40	14.69	14.34	14.61	2,252,448	+0.29(+2.06%)
Jun 06, 2019	14.38	14.48	14.09	14.31	3,236,831	-0.01(-0.07%)
Jun 05, 2019	14.80	14.84	14.22	14.32	4,363,480	-0.73(-4.86%)
Jun 04, 2019	14.71	15.07	14.60	15.06	12,629,738	+0.75(+5.25%)
Jun 03, 2019	14.05	14.44	14.04	14.31	6,549,326	+0.30(+2.17%)
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%)