Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	13.63	13.66	13.39	13.54	2,324,501	+0.20(+1.48%)
Aug 29, 2019	13.37	13.47	13.26	13.34	3,356,239	+0.41(+3.21%)
Aug 28, 2019	12.68	13.04	12.57	12.92	2,222,102	+0.18(+1.40%)
Aug 27, 2019	13.03	13.09	12.74	12.74	4,923,587	-0.11(-0.88%)
Aug 26, 2019	13.08	13.13	12.78	12.86	6,344,376	+0.26(+2.09%)
Aug 23, 2019	12.74	13.11	12.50	12.59	5,109,104	-0.29(-2.27%)
Aug 22, 2019	13.14	13.22	12.84	12.89	4,167,793	+0.24(+1.94%)
Aug 21, 2019	12.75	12.77	12.59	12.64	3,092,118	+0.15(+1.21%)
Aug 20, 2019	12.49	12.55	12.36	12.49	1,777,412	-0.12(-0.97%)
Aug 19, 2019	12.85	12.87	12.61	12.61	1,541,575	+0.26(+2.14%)
Aug 16, 2019	11.93	12.38	11.93	12.35	2,035,212	+0.40(+3.31%)
Aug 15, 2019	11.93	12.06	11.80	11.95	2,602,563	+0.04(+0.32%)
Aug 14, 2019	12.15	12.25	11.89	11.92	3,461,953	-1.12(-8.60%)
Aug 13, 2019	12.51	13.33	12.45	13.04	3,370,131	+0.60(+4.85%)
Aug 12, 2019	12.60	12.61	12.40	12.43	1,631,182	-0.30(-2.37%)
Aug 09, 2019	12.99	13.06	12.69	12.74	2,434,377	-0.95(-6.95%)
Aug 08, 2019	13.54	13.71	13.42	13.69	2,810,305	+0.44(+3.34%)
Aug 07, 2019	12.94	13.29	12.91	13.24	2,568,243	-0.06(-0.43%)
Aug 06, 2019	13.54	13.57	13.11	13.30	2,821,199	-0.16(-1.19%)
Aug 05, 2019	13.41	13.51	13.31	13.46	2,757,003	-0.51(-3.64%)
Aug 02, 2019	14.07	14.14	13.74	13.97	4,459,399	-0.57(-3.95%)
Aug 01, 2019	14.62	14.98	14.35	14.54	5,157,510	-0.26(-1.78%)
Jul 31, 2019	15.40	15.43	14.69	14.81	3,939,248	-0.77(-4.96%)
Jul 30, 2019	15.29	15.60	15.18	15.58	3,902,313	-0.22(-1.37%)
Jul 29, 2019	15.76	15.82	15.69	15.80	2,843,271	-0.22(-1.35%)
Jul 26, 2019	15.89	16.05	15.77	16.01	1,842,105	-0.08(-0.53%)
Jul 25, 2019	16.36	16.39	15.97	16.10	2,605,968	-0.48(-2.90%)
Jul 24, 2019	16.54	16.64	16.38	16.58	1,815,433	-0.12(-0.73%)
Jul 23, 2019	16.71	16.92	16.61	16.70	2,919,540	+0.51(+3.14%)
Jul 22, 2019	16.23	16.36	15.94	16.19	3,001,054	+0.41(+2.57%)
Jul 19, 2019	15.54	15.91	15.49	15.79	2,964,015	+0.17(+1.09%)
Jul 18, 2019	15.59	15.75	15.47	15.62	1,610,798	-0.29(-1.84%)
Jul 17, 2019	16.05	16.05	15.77	15.91	1,939,602	-0.31(-1.92%)
Jul 16, 2019	16.02	16.50	16.00	16.22	2,667,329	+0.22(+1.35%)
Jul 15, 2019	16.06	16.07	15.88	16.00	1,257,031	+0.22(+1.37%)
Jul 12, 2019	15.61	15.87	15.52	15.79	3,180,795	+0.45(+2.95%)
Jul 11, 2019	15.43	15.45	15.10	15.34	3,920,722	-0.14(-0.91%)
Jul 10, 2019	15.73	15.81	15.47	15.48	2,289,928	-0.10(-0.66%)
Jul 09, 2019	15.45	15.59	15.24	15.58	3,244,585	-0.43(-2.71%)
Jul 08, 2019	16.20	16.38	15.92	16.01	2,536,730	-0.27(-1.68%)
Jul 05, 2019	16.13	16.30	16.01	16.29	1,790,299	-0.10(-0.63%)
Jul 03, 2019	16.50	16.52	16.34	16.39	891,964	-0.08(-0.51%)
Jul 02, 2019	16.69	16.71	16.42	16.48	2,978,000	-0.45(-2.67%)
Jul 01, 2019	17.26	17.29	16.84	16.93	1,740,431	-0.06(-0.33%)
Jun 28, 2019	16.81	17.02	16.71	16.98	1,602,394	+0.14(+0.84%)
Jun 27, 2019	17.15	17.17	16.78	16.84	1,902,279	-0.09(-0.56%)
Jun 26, 2019	17.02	17.05	16.63	16.94	3,368,361	+0.73(+4.47%)
Jun 25, 2019	16.14	16.39	15.95	16.21	4,002,900	+0.31(+1.95%)
Jun 24, 2019	16.15	16.21	15.86	15.90	1,951,858	-0.42(-2.60%)
Jun 21, 2019	16.30	16.37	16.16	16.32	2,161,119	+0.08(+0.46%)
Jun 20, 2019	16.68	16.76	16.19	16.25	3,097,871	-0.06(-0.35%)
Jun 19, 2019	16.38	16.43	16.08	16.31	4,415,159	+0.22(+1.35%)
Jun 18, 2019	15.52	16.26	15.50	16.09	4,824,474	+0.92(+6.09%)
Jun 17, 2019	15.16	15.32	15.00	15.17	4,096,551	-0.12(-0.80%)
Jun 14, 2019	15.48	15.50	15.29	15.29	3,238,653	-0.53(-3.34%)
Jun 13, 2019	15.77	15.91	15.68	15.82	2,695,661	+0.34(+2.19%)
Jun 12, 2019	15.71	15.78	15.46	15.48	3,065,612	-0.48(-3.01%)
Jun 11, 2019	16.06	16.09	15.86	15.96	5,755,435	+0.98(+6.54%)
Jun 10, 2019	14.90	15.12	14.85	14.98	3,318,837	+0.51(+3.52%)
Jun 07, 2019	14.26	14.54	14.20	14.47	2,274,393	+0.29(+2.06%)
Jun 06, 2019	14.24	14.34	13.96	14.18	3,268,367	-0.01(-0.07%)
Jun 05, 2019	14.66	14.69	14.08	14.19	4,405,992	-0.73(-4.86%)
Jun 04, 2019	14.57	14.92	14.46	14.91	12,752,787	+0.74(+5.25%)