Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	32.44	32.89	32.24	32.82	3,029,884	+0.25(+0.77%)
Oct 28, 2021	32.25	32.73	32.04	32.57	2,794,247	+0.56(+1.74%)
Oct 27, 2021	32.04	32.60	31.74	32.01	3,044,130	-0.57(-1.74%)
Oct 26, 2021	32.33			32.58	4,281,698	+0.69(+2.17%)
Oct 25, 2021	31.22	32.04	31.06	31.89	3,318,687	+1.23(+4.01%)
Oct 22, 2021	30.62	30.99	30.23	30.66	2,854,144	+0.17(+0.57%)
Oct 21, 2021	30.58	30.68	30.10	30.48	3,226,090	-1.05(-3.32%)
Oct 20, 2021	30.88	31.61	30.79	31.53	2,787,871	+0.42(+1.36%)
Oct 19, 2021	31.17	31.31	30.87	31.11	2,664,928	-0.07(-0.22%)
Oct 18, 2021	30.65	31.17	30.52	31.17	3,301,093	+0.32(+1.03%)
Oct 15, 2021	30.84	31.08	30.70	30.86	3,835,896	+0.20(+0.66%)
Oct 14, 2021	30.28	30.78	30.19	30.66	3,315,796	+0.86(+2.90%)
Oct 13, 2021	29.44	29.89	29.11	29.79	5,647,443	+0.80(+2.75%)
Oct 12, 2021	28.98	29.32	28.83	28.99	4,271,622	+0.33(+1.14%)
Oct 11, 2021	29.08	29.37	28.62	28.67	3,962,486	+0.88(+3.18%)
Oct 08, 2021	28.12	28.26	27.76	27.78	2,333,807	+0.12(+0.45%)
Oct 07, 2021	27.98	28.40	27.65	27.66	4,437,274	+0.39(+1.44%)
Oct 06, 2021	27.05	27.35	26.68	27.27	3,893,680	-0.61(-2.17%)
Oct 05, 2021	27.50	28.14	27.20	27.87	4,962,881	+0.28(+1.01%)
Oct 04, 2021	28.12	28.30	27.48	27.59	4,328,510	-0.76(-2.68%)
Oct 01, 2021	28.52	28.65	27.73	28.35	7,207,715	-0.61(-2.12%)
Sep 30, 2021	29.25	29.54	28.92	28.97	5,336,477	+0.39(+1.38%)
Sep 29, 2021	29.22	29.28	28.50	28.57	3,025,138	-0.07(-0.23%)
Sep 28, 2021	29.14	29.26	28.35	28.64	3,957,737	-0.58(-1.97%)
Sep 27, 2021	29.10	29.50	29.09	29.22	4,390,133	+0.17(+0.59%)
Sep 24, 2021	28.91	29.34	28.85	29.04	3,359,591	-0.14(-0.49%)
Sep 23, 2021	28.98	29.42	28.87	29.19	7,371,979	+0.59(+2.05%)
Sep 22, 2021	28.88	29.12	28.52	28.60	4,816,174	+0.61(+2.20%)
Sep 21, 2021	28.48	28.55	27.52	27.99	5,289,964	-0.24(-0.85%)
Sep 20, 2021	28.48	29.06	27.75	28.23	10,001,242	-2.39(-7.81%)
Sep 17, 2021	31.50	31.68	30.46	30.62	6,146,923	-1.42(-4.44%)
Sep 16, 2021	32.52	32.56	31.96	32.04	3,190,140	-0.98(-2.97%)
Sep 15, 2021	31.89	33.05	31.85	33.02	6,080,390	+2.00(+6.44%)
Sep 14, 2021	31.61	31.64	30.96	31.02	2,400,624	-0.67(-2.12%)
Sep 13, 2021	31.97	32.03	31.41	31.69	4,286,483	+0.34(+1.07%)
Sep 10, 2021	31.79	32.18	31.29	31.36	4,278,783	-0.26(-0.82%)
Sep 09, 2021	31.91	31.99	31.55	31.62	4,091,246	-0.44(-1.38%)
Sep 08, 2021	32.26	32.48	31.86	32.06	2,878,880	-0.39(-1.21%)
Sep 07, 2021	32.91	33.09	32.39	32.45	2,741,385	+0.18(+0.57%)
Sep 03, 2021	32.62	32.86	32.14	32.27	2,196,345	-0.16(-0.50%)
Sep 02, 2021	32.45	32.87	32.31	32.43	4,114,636	-0.19(-0.59%)
Sep 01, 2021	31.93	32.77	31.63	32.62	4,754,512	+0.50(+1.55%)
Aug 31, 2021	32.72	32.81	32.03	32.13	4,877,437	-0.80(-2.42%)
Aug 30, 2021	33.43	33.44	32.92	32.92	2,491,612	-0.41(-1.24%)
Aug 27, 2021	32.48	33.48	32.43	33.34	3,474,144	+1.29(+4.02%)
Aug 26, 2021	32.92	32.99	31.97	32.05	3,443,179	-0.75(-2.28%)
Aug 25, 2021	32.98	33.20	32.73	32.80	1,891,980	-0.18(-0.55%)
Aug 24, 2021	32.85	33.30	32.85	32.98	2,808,031	+0.99(+3.09%)
Aug 23, 2021	31.89	32.21	31.87	31.99	4,542,005	+0.57(+1.80%)
Aug 20, 2021	31.33	31.71	31.16	31.42	5,962,276	-0.04(-0.12%)
Aug 19, 2021	31.67	31.87	31.12	31.46	6,898,571	-1.77(-5.32%)
Aug 18, 2021	33.32	33.89	33.23	33.23	3,260,608	-0.22(-0.66%)
Aug 17, 2021	34.00	34.11	32.96	33.45	4,021,079	-0.99(-2.87%)
Aug 16, 2021	34.08	34.64	33.71	34.44	2,760,779	-0.32(-0.91%)
Aug 13, 2021	34.70	35.13	34.55	34.76	2,965,112	-0.03(-0.08%)
Aug 12, 2021	34.61	34.92	34.38	34.79	3,354,237	-0.05(-0.14%)
Aug 11, 2021	34.47	34.93	34.26	34.83	3,145,435	+0.31(+0.89%)
Aug 10, 2021	33.59	34.54	33.59	34.53	5,347,579	+1.01(+3.01%)
Aug 09, 2021	33.07	33.59	32.95	33.52	2,545,701	+0.38(+1.16%)
Aug 06, 2021	33.44	33.62	33.10	33.13	2,399,821	+0.15(+0.47%)
Aug 05, 2021	33.06	33.35	32.86	32.98	3,079,398	+0.00(+0.00%)
Aug 04, 2021	33.66	33.70	32.95	32.98	3,734,784	-0.55(-1.63%)
Aug 03, 2021	33.20	33.65	32.74	33.53	4,471,914	+0.82(+2.50%)