Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.43	21.89	21.30	21.88	4,967,971	+0.17(+0.77%)
Jan 30, 2019	21.53	22.09	21.46	21.71	5,560,878	+0.56(+2.64%)
Jan 29, 2019	21.55	21.61	21.13	21.15	2,987,407	-0.26(-1.22%)
Jan 28, 2019	21.47	21.49	21.24	21.41	3,016,357	+0.02(+0.09%)
Jan 25, 2019	21.03	21.52	20.98	21.39	3,923,927	+1.44(+7.23%)
Jan 24, 2019	19.91	20.15	19.88	19.95	1,099,035	+0.06(+0.28%)
Jan 23, 2019	20.12	20.12	19.65	19.90	2,328,957	-0.07(-0.37%)
Jan 22, 2019	20.37	20.40	19.77	19.97	3,212,637	-1.10(-5.21%)
Jan 18, 2019	21.17	21.26	21.01	21.07	2,449,567	+0.47(+2.26%)
Jan 17, 2019	20.32	20.85	20.26	20.60	1,973,479	+0.28(+1.37%)
Jan 16, 2019	20.30	20.51	20.25	20.32	2,083,387	+0.03(+0.14%)
Jan 15, 2019	20.57	20.68	20.16	20.30	2,635,935	-0.27(-1.31%)
Jan 14, 2019	20.52	20.84	20.48	20.57	2,051,798	+0.12(+0.59%)
Jan 11, 2019	20.42	20.77	20.34	20.44	2,525,616	-0.42(-2.01%)
Jan 10, 2019	20.56	20.93	20.56	20.86	1,357,888	-0.08(-0.40%)
Jan 09, 2019	21.29	21.46	20.86	20.95	5,265,798	+0.28(+1.35%)
Jan 08, 2019	20.62	20.77	20.40	20.67	2,183,356	+0.60(+2.97%)
Jan 07, 2019	20.03	20.33	19.83	20.07	2,685,224	+0.26(+1.32%)
Jan 04, 2019	19.20	19.98	19.06	19.81	4,428,556	+1.42(+7.75%)
Jan 03, 2019	18.67	18.69	18.30	18.39	2,701,134	-0.44(-2.32%)
Jan 02, 2019	18.15	18.89	18.15	18.82	4,496,296	-0.42(-2.18%)
Dec 31, 2018	19.40	19.48	18.93	19.24	1,195,621	+0.08(+0.44%)
Dec 28, 2018	19.30	19.41	19.07	19.16	2,080,064	-0.13(-0.68%)
Dec 27, 2018	18.82	19.29	18.70	19.29	2,196,994	-0.27(-1.38%)
Dec 26, 2018	18.72	19.57	18.47	19.56	1,462,653	+0.87(+4.63%)
Dec 24, 2018	19.02	19.26	18.68	18.69	1,213,451	-0.44(-2.29%)
Dec 21, 2018	19.57	19.66	19.08	19.13	2,981,695	-0.61(-3.07%)
Dec 20, 2018	19.90	20.15	19.45	19.74	2,964,762	-0.01(-0.05%)
Dec 19, 2018	20.52	20.83	19.63	19.75	3,150,252	-0.54(-2.66%)
Dec 18, 2018	20.43	20.57	20.16	20.29	2,984,923	+0.30(+1.49%)
Dec 17, 2018	20.29	20.58	19.86	19.99	2,387,089	-0.17(-0.83%)
Dec 14, 2018	20.17	20.47	20.08	20.16	1,878,879	-0.49(-2.39%)
Dec 13, 2018	20.79	20.84	20.56	20.65	2,535,228	+0.01(+0.05%)
Dec 12, 2018	20.64	20.95	20.61	20.64	2,241,720	+0.56(+2.78%)
Dec 11, 2018	20.44	20.54	19.98	20.08	2,716,212	+0.16(+0.79%)
Dec 10, 2018	20.09	20.24	19.59	19.92	3,811,129	-0.19(-0.93%)
Dec 07, 2018	20.69	21.03	20.03	20.11	3,425,420	-0.43(-2.08%)
Dec 06, 2018	20.28	20.56	20.00	20.54	4,180,326	-0.73(-3.42%)
Dec 04, 2018	21.53	21.78	21.22	21.26	3,020,041	-0.84(-3.79%)
Dec 03, 2018	22.44	22.46	21.86	22.10	4,642,762	+0.72(+3.35%)
Nov 30, 2018	20.72	21.40	20.71	21.38	4,199,658	+0.08(+0.39%)
Nov 29, 2018	21.30	21.54	21.11	21.30	5,273,042	-0.61(-2.76%)
Nov 28, 2018	20.84	22.11	20.45	21.91	6,020,040	+1.20(+5.80%)
Nov 27, 2018	20.64	20.77	20.36	20.70	2,481,093	-0.59(-2.75%)
Nov 26, 2018	21.00	21.46	20.98	21.29	2,974,498	+0.07(+0.35%)
Nov 23, 2018	21.04	21.26	20.94	21.22	2,116,370	-1.11(-4.96%)
Nov 21, 2018		22.32	22.32	22.32	0	+0.52(+2.39%)
Nov 20, 2018	22.06	22.14	21.52	21.80	3,369,747	-1.12(-4.87%)
Nov 19, 2018	23.15	23.18	22.78	22.92	1,566,788	-0.18(-0.77%)
Nov 16, 2018	22.98	23.27	22.87	23.10	2,221,743	+0.01(+0.04%)
Nov 15, 2018	22.65	23.25	22.54	23.09	2,508,476	+0.34(+1.51%)
Nov 14, 2018	22.79	22.93	22.38	22.74	2,128,266	+0.16(+0.70%)
Nov 13, 2018	22.56	22.89	22.19	22.59	2,473,677	-0.09(-0.41%)
Nov 12, 2018	23.29	23.31	22.66	22.68	3,070,912	-0.93(-3.94%)
Nov 09, 2018	23.52	23.70	23.17	23.61	3,300,713	-0.03(-0.12%)
Nov 08, 2018	24.21	24.30	23.50	23.64	3,186,039	-0.62(-2.57%)
Nov 07, 2018	24.34	24.34	24.03	24.26	1,909,681	+0.23(+0.97%)
Nov 06, 2018	23.89	24.06	23.78	24.03	2,698,494	+0.27(+1.14%)
Nov 05, 2018	23.92	24.11	23.62	23.76	2,029,419	+0.02(+0.08%)
Nov 02, 2018	24.27	24.52	23.36	23.74	3,687,939	+0.23(+0.99%)