Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.12	14.21	13.84	14.10	3,346,902	-0.50(-3.45%)
Oct 30, 2019	14.40	14.62	14.29	14.60	2,744,605	-0.41(-2.73%)
Oct 29, 2019	15.02	15.10	14.94	15.01	1,795,853	-0.14(-0.94%)
Oct 28, 2019	14.99	15.21	14.98	15.15	3,040,565	+0.44(+2.97%)
Oct 25, 2019	14.46	14.88	14.42	14.71	5,045,719	+0.44(+3.06%)
Oct 24, 2019	14.41	14.45	14.02	14.28	2,696,292	-0.17(-1.18%)
Oct 23, 2019	14.59	14.60	14.35	14.45	2,497,970	+0.18(+1.27%)
Oct 22, 2019	14.14	14.34	13.95	14.27	3,132,359	-0.04(-0.27%)
Oct 21, 2019	14.46	14.50	14.30	14.31	3,411,497	+0.43(+3.08%)
Oct 18, 2019	13.95	14.03	13.80	13.88	3,202,463	+0.03(+0.21%)
Oct 17, 2019	13.88	13.97	13.66	13.85	2,329,711	+0.23(+1.68%)
Oct 16, 2019	13.74	13.90	13.52	13.62	2,775,167	-0.13(-0.97%)
Oct 15, 2019	13.67	13.97	13.56	13.75	2,718,153	+0.13(+0.98%)
Oct 14, 2019	13.47	13.82	13.43	13.62	2,159,124	-0.42(-2.98%)
Oct 11, 2019	13.92	14.15	13.89	14.04	4,468,519	+0.72(+5.43%)
Oct 10, 2019	12.95	13.33	12.91	13.32	4,993,793	+0.87(+6.95%)
Oct 09, 2019	12.61	12.61	12.35	12.45	4,126,318	+0.18(+1.47%)
Oct 08, 2019	12.35	12.42	12.19	12.27	3,263,121	-0.32(-2.57%)
Oct 07, 2019	12.51	12.79	12.45	12.59	4,713,807	+0.21(+1.69%)
Oct 04, 2019	12.24	12.42	12.15	12.38	3,612,496	+0.18(+1.48%)
Oct 03, 2019	12.31	12.39	12.10	12.20	6,151,884	-0.32(-2.58%)
Oct 02, 2019	12.67	12.68	12.41	12.53	4,654,888	-0.51(-3.94%)
Oct 01, 2019	13.46	13.66	13.01	13.04	5,623,264	-0.50(-3.72%)
Sep 30, 2019	13.35	13.62	13.25	13.54	2,955,759	+0.08(+0.57%)
Sep 27, 2019	13.46	13.59	13.33	13.47	3,764,628	+0.12(+0.93%)
Sep 26, 2019	13.35	13.51	13.16	13.34	4,757,203	-0.41(-2.97%)
Sep 25, 2019	13.08	13.81	13.06	13.75	4,426,546	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.22	13.34	3,605,741	-0.39(-2.84%)
Sep 23, 2019	13.54	13.79	13.47	13.72	3,881,848	-0.57(-3.99%)
Sep 20, 2019	14.44	14.57	14.23	14.30	3,437,969	-0.31(-2.15%)
Sep 19, 2019	14.82	14.90	14.58	14.61	3,898,978	-0.70(-4.60%)
Sep 18, 2019	15.62	15.67	15.07	15.31	3,480,067	-0.17(-1.11%)
Sep 17, 2019	15.35	15.66	15.22	15.48	3,625,764	-0.49(-3.10%)
Sep 16, 2019	15.90	16.04	15.85	15.98	3,051,246	-0.27(-1.64%)
Sep 13, 2019	16.43	16.48	16.19	16.25	4,098,437	+0.49(+3.14%)
Sep 12, 2019	15.76	16.00	15.47	15.75	4,999,111	-0.14(-0.90%)
Sep 11, 2019	15.74	15.99	15.53	15.89	5,204,250	+0.01(+0.06%)
Sep 10, 2019	15.41	15.90	15.29	15.88	6,469,150	+0.91(+6.10%)
Sep 09, 2019	14.79	15.03	14.74	14.97	2,665,748	+0.59(+4.10%)
Sep 06, 2019	14.55	14.66	14.33	14.38	2,644,187	-0.19(-1.31%)
Sep 05, 2019	14.50	14.77	14.42	14.57	4,099,502	+0.49(+3.51%)
Sep 04, 2019	13.90	14.14	13.87	14.08	3,879,364	+0.80(+6.02%)
Sep 03, 2019	13.33	13.34	13.14	13.28	2,616,592	-0.39(-2.85%)
Aug 30, 2019	13.76	13.80	13.52	13.67	2,302,072	+0.20(+1.48%)
Aug 29, 2019	13.50	13.60	13.39	13.47	3,323,856	+0.42(+3.21%)
Aug 28, 2019	12.80	13.16	12.69	13.05	2,200,662	+0.18(+1.40%)
Aug 27, 2019	13.15	13.22	12.87	12.87	4,876,080	-0.11(-0.88%)
Aug 26, 2019	13.21	13.25	12.90	12.98	6,283,161	+0.27(+2.09%)
Aug 23, 2019	12.87	13.24	12.62	12.72	5,059,807	-0.29(-2.27%)
Aug 22, 2019	13.27	13.34	12.96	13.01	4,127,579	+0.25(+1.94%)
Aug 21, 2019	12.88	12.90	12.72	12.76	3,062,283	+0.15(+1.21%)
Aug 20, 2019	12.61	12.67	12.48	12.61	1,760,262	-0.12(-0.97%)
Aug 19, 2019	12.97	13.00	12.74	12.74	1,526,701	+0.27(+2.14%)
Aug 16, 2019	12.05	12.50	12.05	12.47	2,015,575	+0.40(+3.31%)
Aug 15, 2019	12.05	12.17	11.92	12.07	2,577,451	+0.04(+0.32%)
Aug 14, 2019	12.27	12.36	12.00	12.03	3,428,550	-1.13(-8.60%)
Aug 13, 2019	12.63	13.46	12.57	13.16	3,337,614	+0.61(+4.85%)
Aug 12, 2019	12.73	12.74	12.52	12.56	1,615,443	-0.30(-2.37%)
Aug 09, 2019	13.12	13.18	12.81	12.86	2,410,889	-0.96(-6.95%)
Aug 08, 2019	13.67	13.84	13.55	13.82	2,783,189	+0.45(+3.34%)
Aug 07, 2019	13.07	13.42	13.04	13.37	2,543,463	-0.06(-0.42%)
Aug 06, 2019	13.67	13.71	13.24	13.43	2,793,978	-0.16(-1.19%)
Aug 05, 2019	13.54	13.64	13.44	13.59	2,730,401	-0.51(-3.64%)
Aug 02, 2019	14.21	14.28	13.87	14.11	4,416,371	-0.58(-3.95%)