Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.98	17.19	16.88	17.16	1,586,326	+0.14(+0.84%)
Jun 27, 2019	17.33	17.35	16.95	17.01	1,883,204	-0.10(-0.56%)
Jun 26, 2019	17.19	17.22	16.79	17.11	3,334,585	+0.73(+4.47%)
Jun 25, 2019	16.30	16.55	16.11	16.38	3,962,761	+0.31(+1.95%)
Jun 24, 2019	16.32	16.37	16.02	16.06	1,932,285	-0.43(-2.60%)
Jun 21, 2019	16.46	16.53	16.33	16.49	2,139,448	+0.08(+0.46%)
Jun 20, 2019	16.85	16.93	16.35	16.41	3,066,807	-0.06(-0.35%)
Jun 19, 2019	16.55	16.59	16.24	16.47	4,370,886	+0.22(+1.35%)
Jun 18, 2019	15.68	16.42	15.65	16.25	4,776,096	+0.93(+6.09%)
Jun 17, 2019	15.31	15.48	15.15	15.32	4,055,473	-0.12(-0.80%)
Jun 14, 2019	15.63	15.65	15.44	15.44	3,206,178	-0.53(-3.34%)
Jun 13, 2019	15.93	16.07	15.84	15.98	2,668,630	+0.34(+2.19%)
Jun 12, 2019	15.87	15.94	15.61	15.63	3,034,871	-0.49(-3.01%)
Jun 11, 2019	16.22	16.25	16.02	16.12	5,697,723	+0.99(+6.54%)
Jun 10, 2019	15.05	15.27	15.01	15.13	3,285,557	+0.51(+3.52%)
Jun 07, 2019	14.41	14.69	14.35	14.62	2,251,586	+0.29(+2.06%)
Jun 06, 2019	14.39	14.48	14.10	14.32	3,235,593	-0.01(-0.07%)
Jun 05, 2019	14.81	14.84	14.22	14.33	4,361,811	-0.73(-4.86%)
Jun 04, 2019	14.72	15.07	14.61	15.06	12,624,909	+0.75(+5.25%)
Jun 03, 2019	14.05	14.44	14.04	14.31	6,546,822	+0.30(+2.17%)
May 31, 2019	13.99	14.18	13.95	14.01	4,172,014	-0.19(-1.34%)
May 30, 2019	14.37	14.56	14.19	14.20	4,474,689	-0.41(-2.80%)
May 29, 2019	14.36	14.62	14.30	14.61	6,424,905	-0.33(-2.23%)
May 28, 2019	15.28	15.30	14.92	14.94	1,485,985	-0.14(-0.95%)
May 24, 2019	15.22	15.26	15.02	15.08	1,496,258	+0.14(+0.96%)
May 23, 2019	14.96	15.02	14.77	14.94	3,335,522	-0.59(-3.80%)
May 22, 2019	15.67	15.77	15.40	15.53	2,397,591	-0.35(-2.22%)
May 21, 2019	15.57	15.92	15.42	15.88	3,428,725	+0.57(+3.73%)
May 20, 2019	15.22	15.40	15.14	15.31	2,433,043	-0.28(-1.77%)
May 17, 2019	15.70	15.70	15.41	15.59	4,878,052	-0.46(-2.85%)
May 16, 2019	15.99	16.22	15.96	16.04	2,169,234	-0.09(-0.53%)
May 15, 2019	15.60	16.17	15.57	16.13	3,173,304	-0.10(-0.64%)
May 14, 2019	16.20	16.43	16.05	16.23	2,696,852	+0.00(+0.00%)
May 13, 2019	16.42	16.56	16.11	16.23	4,124,316	-1.13(-6.50%)
May 10, 2019	17.46	17.53	17.11	17.36	3,086,099	-0.39(-2.22%)
May 09, 2019	17.58	18.00	17.48	17.75	3,158,898	-0.64(-3.48%)
May 08, 2019	18.43	18.72	18.37	18.39	2,895,726	-0.38(-2.00%)
May 07, 2019	18.86	18.86	18.54	18.77	2,917,425	-0.52(-2.68%)
May 06, 2019	19.02	19.35	18.96	19.29	4,844,186	-0.91(-4.52%)
May 03, 2019	19.65	20.22	19.63	20.20	5,450,492	+0.81(+4.17%)
May 02, 2019	19.80	19.80	19.30	19.39	5,356,634	-0.65(-3.24%)
May 01, 2019	20.44	20.67	19.97	20.04	2,160,215	-0.50(-2.43%)
Apr 30, 2019	20.34	20.56	20.19	20.54	2,268,238	-0.17(-0.82%)
Apr 29, 2019	20.30	20.76	20.30	20.71	1,901,000	+0.25(+1.24%)
Apr 26, 2019	20.49	20.51	20.32	20.45	2,835,464	+0.06(+0.28%)
Apr 25, 2019	20.84	20.85	20.37	20.40	4,588,406	-0.49(-2.34%)
Apr 24, 2019	21.30	21.31	20.86	20.89	3,557,330	-0.58(-2.72%)
Apr 23, 2019	21.63	21.76	21.41	21.47	3,158,485	-0.29(-1.34%)
Apr 22, 2019	22.18	22.21	21.66	21.76	2,761,596	-0.53(-2.36%)
Apr 18, 2019	22.42	22.62	22.07	22.29	3,057,494	-0.15(-0.67%)
Apr 17, 2019	22.62	22.75	22.33	22.44	3,919,653	+0.73(+3.38%)
Apr 16, 2019	21.63	21.79	21.48	21.70	3,435,701	+0.44(+2.08%)
Apr 15, 2019	21.44	21.49	21.20	21.26	2,331,566	+0.04(+0.18%)
Apr 12, 2019	21.36	21.44	21.17	21.23	2,866,089	+0.57(+2.78%)
Apr 11, 2019	20.80	20.93	20.55	20.65	2,382,793	-0.31(-1.48%)
Apr 10, 2019	20.82	21.07	20.62	20.96	4,421,216	+0.31(+1.50%)
Apr 09, 2019	21.07	21.08	20.59	20.65	4,284,952	-0.47(-2.23%)
Apr 08, 2019	21.04	21.13	20.91	21.12	2,238,941	+0.14(+0.67%)
Apr 05, 2019	21.11	21.15	20.94	20.98	1,695,429	+0.05(+0.22%)
Apr 04, 2019	20.82	20.99	20.76	20.93	2,065,081	+0.15(+0.72%)
Apr 03, 2019	21.05	21.08	20.66	20.78	2,918,436	+0.43(+2.13%)
Apr 02, 2019	20.44	20.52	20.13	20.35	1,945,308	+0.18(+0.89%)