Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.72	28.18	27.45	27.76	9,646,034	+0.16(+0.59%)
Mar 30, 2021	26.79	27.65	26.75	27.59	6,051,053	+0.89(+3.35%)
Mar 29, 2021	26.84	27.31	26.50	26.70	7,275,771	-0.77(-2.81%)
Mar 26, 2021	25.57	27.48	25.57	27.47	13,170,269	+2.53(+10.15%)
Mar 25, 2021	24.31	24.97	23.80	24.94	6,887,484	+0.01(+0.04%)
Mar 24, 2021	24.64	25.65	24.51	24.93	8,158,544	+0.99(+4.13%)
Mar 23, 2021	25.10	25.21	23.90	23.94	8,819,687	-1.77(-6.88%)
Mar 22, 2021	26.36	26.39	25.54	25.71	4,253,235	-0.43(-1.64%)
Mar 19, 2021	26.21	26.66	25.80	26.14	8,397,734	+0.53(+2.08%)
Mar 18, 2021	25.83	26.42	25.36	25.61	12,156,046	-0.40(-1.54%)
Mar 17, 2021	25.28	26.01	25.21	26.00	9,809,383	+0.30(+1.18%)
Mar 16, 2021	25.44	25.89	25.17	25.70	11,254,352	-0.10(-0.41%)
Mar 15, 2021	25.66	25.90	25.23	25.80	6,895,319	+0.17(+0.67%)
Mar 12, 2021	24.85	25.85	24.85	25.63	10,782,162	+0.16(+0.64%)
Mar 11, 2021	24.37	25.61	24.21	25.47	13,598,949	+1.83(+7.73%)
Mar 10, 2021	23.42	23.76	23.27	23.64	5,881,551	-0.30(-1.23%)
Mar 09, 2021	23.46	24.09	23.11	23.94	4,615,701	+0.48(+2.03%)
Mar 08, 2021	23.08	23.68	23.04	23.46	8,289,695	+0.10(+0.41%)
Mar 05, 2021	23.21	23.58	22.43	23.37	7,412,454	+0.93(+4.16%)
Mar 04, 2021	23.38	23.54	21.91	22.44	7,421,094	-1.26(-5.30%)
Mar 03, 2021	23.60	24.03	23.42	23.69	5,516,819	-0.23(-0.95%)
Mar 02, 2021	23.26	24.06	23.18	23.92	7,450,792	+0.86(+3.71%)
Mar 01, 2021	22.85	23.19	22.84	23.06	3,000,186	+0.92(+4.17%)
Feb 26, 2021	22.77	22.80	22.07	22.14	6,783,767	-0.45(-1.98%)
Feb 25, 2021	23.73	23.84	22.48	22.59	8,025,236	-0.68(-2.90%)
Feb 24, 2021	22.79	23.34	22.58	23.26	5,134,487	+0.88(+3.91%)
Feb 23, 2021	22.49	22.53	21.63	22.39	5,535,981	-0.44(-1.92%)
Feb 22, 2021	22.54	23.13	22.54	22.83	3,423,257	+0.08(+0.33%)
Feb 19, 2021	22.19	22.84	22.18	22.75	3,971,700	+0.90(+4.14%)
Feb 18, 2021	22.24	22.39	21.60	21.85	3,847,651	-0.66(-2.92%)
Feb 17, 2021	22.80	22.82	22.30	22.50	2,993,438	-0.30(-1.29%)
Feb 16, 2021	22.42	22.89	22.39	22.80	3,969,302	+1.08(+5.00%)
Feb 12, 2021	21.23	21.74	21.13	21.71	3,604,283	+0.19(+0.88%)
Feb 11, 2021	21.95	22.22	21.37	21.52	4,950,595	-0.76(-3.42%)
Feb 10, 2021	22.54	22.62	21.98	22.28	4,893,447	+0.14(+0.64%)
Feb 09, 2021	22.12	22.34	21.73	22.14	4,964,430	+0.21(+0.95%)
Feb 08, 2021	21.98	22.32	21.70	21.93	4,376,454	+0.80(+3.78%)
Feb 05, 2021	21.32	21.39	21.01	21.13	3,445,798	+0.21(+1.00%)
Feb 04, 2021	20.86	20.93	20.70	20.92	3,156,191	+0.34(+1.66%)
Feb 03, 2021	20.64	20.76	20.49	20.58	5,076,503	-0.14(-0.69%)
Feb 02, 2021	21.14	21.22	20.58	20.72	3,419,094	-0.74(-3.46%)
Feb 01, 2021	21.40	21.48	20.90	21.47	4,852,930	+0.92(+4.49%)
Jan 29, 2021	21.10	21.15	20.21	20.54	6,677,304	-0.83(-3.87%)
Jan 28, 2021	21.14	21.52	20.98	21.37	6,792,912	+1.38(+6.90%)
Jan 27, 2021	20.00	20.68	19.51	19.99	7,087,364	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.90	20.92	7,692,498	+0.00(+0.00%)
Jan 25, 2021	21.18	21.29	20.50	20.92	5,161,612	-0.42(-1.96%)
Jan 22, 2021	21.49	21.72	21.29	21.34	7,112,088	-0.66(-2.98%)
Jan 21, 2021	22.40	22.41	21.85	22.00	3,334,007	-0.33(-1.49%)
Jan 20, 2021	22.05	22.33	21.83	22.33	6,565,524	+0.49(+2.22%)
Jan 19, 2021	22.56	22.65	21.83	21.85	6,362,726	-0.94(-4.13%)
Jan 15, 2021	22.95	23.05	22.29	22.79	4,730,392	-0.71(-3.04%)
Jan 14, 2021	23.41	23.64	23.24	23.50	3,502,945	+0.58(+2.53%)
Jan 13, 2021	23.42	23.43	22.77	22.92	3,567,107	-0.41(-1.75%)
Jan 12, 2021	23.51	23.63	23.17	23.33	3,965,962	-0.01(-0.04%)
Jan 11, 2021	23.08	23.45	22.89	23.34	4,602,179	-0.29(-1.21%)
Jan 08, 2021	23.68	23.91	23.28	23.63	3,638,860	-0.66(-2.70%)
Jan 07, 2021	24.03	24.50	23.89	24.28	4,232,794	+0.78(+3.32%)
Jan 06, 2021	23.42	23.79	23.20	23.50	6,622,689	+0.08(+0.32%)
Jan 05, 2021	22.75	23.57	22.73	23.43	3,637,815	+0.64(+2.80%)