Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.36	13.62	13.25	13.55	2,954,629	+0.08(+0.57%)
Sep 27, 2019	13.46	13.60	13.33	13.47	3,763,189	+0.12(+0.93%)
Sep 26, 2019	13.36	13.52	13.16	13.35	4,755,384	-0.41(-2.97%)
Sep 25, 2019	13.08	13.82	13.07	13.76	4,424,853	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.23	13.34	3,604,362	-0.39(-2.84%)
Sep 23, 2019	13.55	13.80	13.47	13.73	3,880,364	-0.57(-3.99%)
Sep 20, 2019	14.44	14.58	14.23	14.30	3,436,654	-0.31(-2.15%)
Sep 19, 2019	14.82	14.91	14.59	14.62	3,897,488	-0.70(-4.60%)
Sep 18, 2019	15.62	15.68	15.08	15.32	3,478,736	-0.17(-1.11%)
Sep 17, 2019	15.36	15.67	15.22	15.49	3,624,378	-0.49(-3.10%)
Sep 16, 2019	15.91	16.04	15.85	15.99	3,050,079	-0.27(-1.64%)
Sep 13, 2019	16.43	16.49	16.19	16.25	4,096,870	+0.49(+3.14%)
Sep 12, 2019	15.77	16.00	15.47	15.76	4,997,199	-0.14(-0.90%)
Sep 11, 2019	15.75	15.99	15.53	15.90	5,202,260	+0.01(+0.06%)
Sep 10, 2019	15.41	15.91	15.30	15.89	6,466,676	+0.91(+6.10%)
Sep 09, 2019	14.80	15.03	14.74	14.98	2,664,729	+0.59(+4.10%)
Sep 06, 2019	14.56	14.66	14.34	14.39	2,643,176	-0.19(-1.31%)
Sep 05, 2019	14.50	14.78	14.42	14.58	4,097,935	+0.49(+3.51%)
Sep 04, 2019	13.90	14.15	13.87	14.08	3,877,881	+0.80(+6.02%)
Sep 03, 2019	13.33	13.35	13.15	13.28	2,615,591	-0.39(-2.85%)
Aug 30, 2019	13.77	13.80	13.52	13.67	2,301,192	+0.20(+1.48%)
Aug 29, 2019	13.50	13.61	13.39	13.47	3,322,585	+0.42(+3.21%)
Aug 28, 2019	12.81	13.17	12.69	13.05	2,199,820	+0.18(+1.40%)
Aug 27, 2019	13.16	13.22	12.87	12.87	4,874,215	-0.11(-0.88%)
Aug 26, 2019	13.22	13.26	12.91	12.99	6,280,758	+0.27(+2.09%)
Aug 23, 2019	12.87	13.24	12.63	12.72	5,057,873	-0.29(-2.27%)
Aug 22, 2019	13.27	13.35	12.97	13.02	4,126,001	+0.25(+1.94%)
Aug 21, 2019	12.88	12.90	12.72	12.77	3,061,112	+0.15(+1.21%)
Aug 20, 2019	12.62	12.67	12.48	12.62	1,759,589	-0.12(-0.97%)
Aug 19, 2019	12.98	13.00	12.74	12.74	1,526,117	+0.27(+2.14%)
Aug 16, 2019	12.06	12.50	12.06	12.47	2,014,804	+0.40(+3.31%)
Aug 15, 2019	12.06	12.18	11.92	12.07	2,576,466	+0.04(+0.32%)
Aug 14, 2019	12.27	12.37	12.01	12.04	3,427,239	-1.13(-8.60%)
Aug 13, 2019	12.64	13.46	12.58	13.17	3,336,338	+0.61(+4.85%)
Aug 12, 2019	12.73	12.74	12.52	12.56	1,614,826	-0.30(-2.37%)
Aug 09, 2019	13.12	13.19	12.82	12.86	2,409,967	-0.96(-6.95%)
Aug 08, 2019	13.67	13.85	13.55	13.83	2,782,125	+0.45(+3.34%)
Aug 07, 2019	13.07	13.43	13.05	13.38	2,542,490	-0.06(-0.42%)
Aug 06, 2019	13.67	13.71	13.24	13.44	2,792,910	-0.16(-1.19%)
Aug 05, 2019	13.55	13.64	13.44	13.60	2,729,357	-0.51(-3.64%)
Aug 02, 2019	14.22	14.28	13.88	14.11	4,414,682	-0.58(-3.95%)
Aug 01, 2019	14.77	15.13	14.49	14.69	5,105,793	-0.27(-1.78%)
Jul 31, 2019	15.56	15.59	14.84	14.96	3,899,747	-0.78(-4.96%)
Jul 30, 2019	15.44	15.76	15.33	15.74	3,863,183	-0.22(-1.37%)
Jul 29, 2019	15.92	15.98	15.85	15.96	2,814,761	-0.22(-1.35%)
Jul 26, 2019	16.05	16.21	15.93	16.18	1,823,634	-0.09(-0.53%)
Jul 25, 2019	16.53	16.56	16.13	16.26	2,579,836	-0.49(-2.90%)
Jul 24, 2019	16.71	16.80	16.54	16.75	1,797,229	-0.12(-0.73%)
Jul 23, 2019	16.88	17.09	16.78	16.87	2,890,264	+0.51(+3.14%)
Jul 22, 2019	16.39	16.52	16.10	16.36	2,970,961	+0.41(+2.57%)
Jul 19, 2019	15.70	16.07	15.64	15.95	2,934,293	+0.17(+1.09%)
Jul 18, 2019	15.75	15.91	15.62	15.78	1,594,646	-0.29(-1.83%)
Jul 17, 2019	16.21	16.21	15.93	16.07	1,920,153	-0.31(-1.92%)
Jul 16, 2019	16.19	16.67	16.17	16.38	2,640,582	+0.22(+1.35%)
Jul 15, 2019	16.22	16.23	16.04	16.17	1,244,426	+0.22(+1.37%)
Jul 12, 2019	15.77	16.03	15.68	15.95	3,148,900	+0.46(+2.95%)
Jul 11, 2019	15.59	15.60	15.25	15.49	3,881,407	-0.14(-0.91%)
Jul 10, 2019	15.89	15.97	15.62	15.63	2,266,966	-0.10(-0.66%)
Jul 09, 2019	15.60	15.75	15.40	15.74	3,212,050	-0.44(-2.71%)
Jul 08, 2019	16.37	16.55	16.08	16.18	2,511,293	-0.28(-1.68%)
Jul 05, 2019	16.29	16.46	16.18	16.45	1,772,346	-0.10(-0.63%)
Jul 03, 2019	16.67	16.69	16.50	16.56	883,020	-0.09(-0.51%)
Jul 02, 2019	16.86	16.88	16.58	16.64	2,948,139	-0.46(-2.67%)