Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.08	19.19	18.83	18.98	1,739,972	+0.21(+1.14%)
Mar 28, 2019	18.80	18.88	18.56	18.77	2,069,346	-0.11(-0.59%)
Mar 27, 2019	18.93	18.98	18.66	18.88	2,023,584	-0.07(-0.39%)
Mar 26, 2019	19.10	19.19	18.81	18.95	1,859,108	-0.09(-0.49%)
Mar 25, 2019	19.08	19.33	19.00	19.05	2,721,882	-0.28(-1.45%)
Mar 22, 2019	19.77	19.87	19.17	19.33	4,866,768	-1.18(-5.77%)
Mar 21, 2019	20.54	20.77	20.38	20.51	5,350,849	-0.47(-2.22%)
Mar 20, 2019	20.86	21.03	20.41	20.97	3,331,858	+0.23(+1.12%)
Mar 19, 2019	21.19	21.24	20.65	20.74	2,522,255	-0.07(-0.31%)
Mar 18, 2019	20.68	20.85	20.57	20.81	2,715,314	+0.71(+3.52%)
Mar 15, 2019	20.01	20.18	19.97	20.10	1,883,851	+0.29(+1.46%)
Mar 14, 2019	20.04	20.11	19.80	19.81	2,716,007	-0.54(-2.65%)
Mar 13, 2019	20.32	20.51	20.18	20.35	1,945,356	+0.18(+0.88%)
Mar 12, 2019	20.12	20.34	20.08	20.17	1,569,595	+0.24(+1.22%)
Mar 11, 2019	19.69	19.97	19.60	19.93	1,811,544	+0.46(+2.34%)
Mar 08, 2019	19.55	19.73	19.46	19.47	2,483,849	-0.64(-3.19%)
Mar 07, 2019	20.52	20.55	19.99	20.12	4,117,075	-0.60(-2.88%)
Mar 06, 2019	21.08	21.10	20.68	20.71	2,769,240	-0.20(-0.98%)
Mar 05, 2019	21.21	21.26	20.91	20.92	1,943,809	-0.55(-2.56%)
Mar 04, 2019	21.56	21.64	21.20	21.47	1,750,409	-0.07(-0.30%)
Mar 01, 2019	21.74	21.87	21.36	21.53	3,860,365	+0.25(+1.18%)
Feb 28, 2019	21.55	21.57	21.21	21.28	2,019,324	-0.40(-1.85%)
Feb 27, 2019	21.83	21.89	21.53	21.68	2,315,091	+0.01(+0.04%)
Feb 26, 2019	21.83	21.99	21.66	21.67	1,741,017	-0.45(-2.02%)
Feb 25, 2019	22.06	22.18	22.00	22.12	1,995,556	+0.44(+2.02%)
Feb 22, 2019	21.98	21.98	21.64	21.68	1,736,321	+0.19(+0.87%)
Feb 21, 2019	21.60	21.70	21.32	21.50	2,032,166	-0.18(-0.82%)
Feb 20, 2019	21.03	21.70	21.00	21.67	6,042,748	+0.61(+2.92%)
Feb 19, 2019	20.89	21.11	20.84	21.06	6,518,206	-0.44(-2.04%)
Feb 15, 2019	21.37	21.51	21.18	21.50	3,820,315	+1.00(+4.86%)
Feb 14, 2019	20.64	20.69	20.41	20.50	1,680,184	-0.48(-2.26%)
Feb 13, 2019	20.76	21.13	20.74	20.97	3,389,116	+0.54(+2.64%)
Feb 12, 2019	20.15	20.60	20.15	20.43	2,953,540	+0.39(+1.95%)
Feb 11, 2019	19.99	20.17	19.93	20.04	3,613,488	-0.43(-2.09%)
Feb 08, 2019	20.51	20.59	20.24	20.47	4,828,007	-0.85(-3.98%)
Feb 07, 2019	21.64	21.80	21.23	21.32	3,980,401	-0.87(-3.90%)
Feb 06, 2019	22.04	22.58	22.02	22.18	4,382,778	+0.18(+0.80%)
Feb 05, 2019	22.02	22.10	21.80	22.01	4,323,422	-0.25(-1.13%)
Feb 04, 2019	21.84	22.27	21.69	22.26	4,373,473	+0.04(+0.17%)
Feb 01, 2019	22.31	22.39	22.05	22.22	2,945,336	+0.34(+1.53%)
Jan 31, 2019	21.44	21.90	21.31	21.89	4,966,072	+0.17(+0.77%)
Jan 30, 2019	21.54	22.10	21.47	21.72	5,558,752	+0.56(+2.64%)
Jan 29, 2019	21.56	21.62	21.14	21.16	2,986,265	-0.26(-1.22%)
Jan 28, 2019	21.48	21.50	21.24	21.42	3,015,204	+0.02(+0.09%)
Jan 25, 2019	21.04	21.52	20.99	21.40	3,922,427	+1.44(+7.23%)
Jan 24, 2019	19.92	20.15	19.89	19.96	1,098,615	+0.06(+0.28%)
Jan 23, 2019	20.13	20.13	19.66	19.90	2,328,067	-0.07(-0.37%)
Jan 22, 2019	20.38	20.41	19.78	19.98	3,211,409	-1.10(-5.21%)
Jan 18, 2019	21.18	21.27	21.02	21.08	2,448,631	+0.47(+2.26%)
Jan 17, 2019	20.33	20.86	20.27	20.61	1,972,724	+0.28(+1.37%)
Jan 16, 2019	20.30	20.52	20.26	20.33	2,082,590	+0.03(+0.14%)
Jan 15, 2019	20.58	20.68	20.16	20.30	2,634,928	-0.27(-1.31%)
Jan 14, 2019	20.53	20.85	20.49	20.57	2,051,013	+0.12(+0.59%)
Jan 11, 2019	20.42	20.77	20.35	20.45	2,524,651	-0.42(-2.01%)
Jan 10, 2019	20.56	20.94	20.56	20.87	1,357,369	-0.08(-0.40%)
Jan 09, 2019	21.30	21.47	20.87	20.96	5,263,785	+0.28(+1.35%)
Jan 08, 2019	20.63	20.77	20.41	20.68	2,182,521	+0.60(+2.97%)
Jan 07, 2019	20.04	20.34	19.84	20.08	2,684,198	+0.26(+1.32%)
Jan 04, 2019	19.20	19.99	19.06	19.82	4,426,863	+1.42(+7.75%)
Jan 03, 2019	18.67	18.70	18.31	18.39	2,700,102	-0.44(-2.32%)