Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.13	29.40	28.87	29.01	2,571,882	-0.44(-1.50%)
Sep 27, 2018	30.00	30.00	29.43	29.45	4,038,212	-0.43(-1.45%)
Sep 26, 2018	30.24	30.33	29.87	29.88	1,917,643	-0.73(-2.40%)
Sep 25, 2018	30.67	30.77	30.41	30.62	2,845,981	+0.74(+2.49%)
Sep 24, 2018	30.44	30.47	29.85	29.87	2,800,334	-0.25(-0.84%)
Sep 21, 2018	30.56	30.56	29.89	30.13	4,260,833	-0.31(-1.02%)
Sep 20, 2018	30.48	30.57	30.10	30.44	5,764,478	+1.18(+4.02%)
Sep 19, 2018	29.28	29.73	29.20	29.26	2,635,630	+0.65(+2.27%)
Sep 18, 2018	28.28	28.73	28.19	28.62	2,369,923	+0.74(+2.66%)
Sep 17, 2018	28.05	28.36	27.80	27.87	2,013,885	+0.24(+0.88%)
Sep 14, 2018	27.40	27.85	27.29	27.63	3,744,903	+0.40(+1.48%)
Sep 13, 2018	27.60	27.68	26.92	27.22	1,537,488	-0.37(-1.33%)
Sep 12, 2018	26.96	27.66	26.88	27.59	2,256,593	+0.91(+3.42%)
Sep 11, 2018	26.41	26.82	26.29	26.68	5,046,095	-0.49(-1.80%)
Sep 10, 2018	27.20	27.38	27.10	27.17	1,715,280	+0.15(+0.56%)
Sep 07, 2018	26.89	27.17	26.67	27.02	1,457,474	-0.15(-0.55%)
Sep 06, 2018	27.35	27.50	26.77	27.17	1,631,107	+0.10(+0.38%)
Sep 05, 2018	27.15	27.29	26.92	27.06	2,355,099	-0.37(-1.34%)
Sep 04, 2018	27.47	27.62	27.36	27.43	2,093,153	-0.97(-3.41%)
Aug 31, 2018		28.40	28.40	28.40	0	-0.18(-0.62%)
Aug 30, 2018	28.93	28.93	28.51	28.58	1,431,071	-0.67(-2.28%)
Aug 29, 2018	28.99	29.35	28.83	29.25	872,131	+0.15(+0.52%)
Aug 28, 2018	29.40	29.48	28.99	29.09	1,771,581	+0.32(+1.11%)
Aug 27, 2018	28.55	28.93	28.54	28.77	2,149,366	+0.23(+0.79%)
Aug 24, 2018	28.47	28.63	28.27	28.55	2,582,200	+1.03(+3.76%)
Aug 23, 2018	27.96	28.09	27.47	27.52	1,708,936	-0.75(-2.66%)
Aug 22, 2018	28.40	28.41	28.12	28.27	1,802,654	+0.36(+1.28%)
Aug 21, 2018	28.07	28.32	27.88	27.91	1,728,188	+0.17(+0.61%)
Aug 20, 2018	27.64	27.78	27.54	27.74	1,905,689	+0.39(+1.41%)
Aug 17, 2018	26.37	27.74	26.29	27.36	4,129,350	+0.61(+2.28%)
Aug 16, 2018	26.88	27.14	26.69	26.74	2,290,928	+0.20(+0.74%)
Aug 15, 2018	26.88	26.95	26.16	26.55	4,937,931	-1.36(-4.88%)
Aug 14, 2018	27.91	28.15	27.73	27.91	1,478,222	-0.23(-0.80%)
Aug 13, 2018	28.30	28.52	27.93	28.14	1,780,528	-0.34(-1.19%)
Aug 10, 2018	28.37	28.68	28.14	28.47	3,718,947	-1.02(-3.47%)
Aug 09, 2018	29.98	30.09	29.47	29.50	1,854,037	-0.84(-2.76%)
Aug 08, 2018	30.21	30.40	29.93	30.34	1,739,002	+0.19(+0.62%)
Aug 07, 2018	30.48	30.72	30.15	30.15	2,142,693	+0.44(+1.49%)
Aug 06, 2018	29.44	29.74	29.28	29.71	2,200,571	-0.45(-1.50%)
Aug 03, 2018	29.83	30.33	29.81	30.16	1,747,352	+0.26(+0.88%)
Aug 02, 2018	29.83	30.03	29.69	29.89	2,625,554	-0.77(-2.51%)
Aug 01, 2018	30.62	30.96	30.46	30.66	2,251,372	+0.72(+2.42%)
Jul 31, 2018	30.42	30.43	29.94	29.94	2,986,479	+0.36(+1.21%)
Jul 30, 2018	29.71	29.89	29.56	29.58	2,311,394	+0.19(+0.64%)
Jul 27, 2018	29.40	29.80	29.27	29.40	4,324,021	+0.01(+0.03%)
Jul 26, 2018	28.92	29.43	28.81	29.39	4,593,687	-0.08(-0.29%)
Jul 25, 2018	28.87	29.50	28.62	29.47	2,280,335	+0.39(+1.36%)
Jul 24, 2018	29.39	29.58	28.99	29.08	2,783,918	+1.18(+4.21%)
Jul 23, 2018	27.72	28.02	27.61	27.90	3,122,455	+0.43(+1.57%)
Jul 20, 2018	27.18	27.77	27.18	27.47	3,901,801	-0.56(-2.01%)
Jul 19, 2018	28.36	28.48	27.89	28.03	3,967,555	-1.08(-3.71%)
Jul 18, 2018	28.87	29.28	28.69	29.11	2,433,983	+0.62(+2.18%)
Jul 17, 2018	28.00	28.64	27.96	28.49	3,122,882	+0.73(+2.64%)
Jul 16, 2018	27.82	27.90	27.45	27.76	2,639,557	-0.06(-0.20%)
Jul 13, 2018	27.83	28.00	27.68	27.82	1,754,092	-0.10(-0.37%)
Jul 12, 2018	27.69	28.02	27.54	27.92	2,146,222	+0.60(+2.20%)
Jul 11, 2018	27.30	27.50	27.02	27.32	3,618,196	-1.02(-3.62%)
Jul 10, 2018	28.15	28.51	28.14	28.34	2,413,922	-0.10(-0.36%)
Jul 09, 2018	28.43	28.58	28.27	28.45	1,901,761	+0.21(+0.73%)
Jul 06, 2018	27.75	28.37	27.55	28.24	2,319,250	+0.31(+1.11%)
Jul 05, 2018	27.61	27.97	27.49	27.93	3,927,832	+1.26(+4.72%)
Jul 03, 2018		26.67	26.67	26.67	0	-0.13(-0.49%)