Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	29.66	29.92	29.43	29.82	2,334,831	-0.21(-0.70%)
Jun 29, 2021	30.12	30.34	29.91	30.03	3,255,564	+0.70(+2.39%)
Jun 28, 2021	29.78	29.79	28.99	29.33	3,309,220	-0.46(-1.55%)
Jun 25, 2021	30.04	30.25	29.71	29.79	3,643,643	+0.23(+0.78%)
Jun 24, 2021	29.25	29.74	28.87	29.56	3,989,629	+1.17(+4.13%)
Jun 23, 2021	28.63	28.76	28.26	28.39	4,694,814	+0.44(+1.58%)
Jun 22, 2021	27.87	28.12	27.62	27.95	3,425,212	-0.07(-0.24%)
Jun 21, 2021	27.77	28.19	27.65	28.01	4,135,627	+0.73(+2.67%)
Jun 18, 2021	27.41	27.72	27.05	27.28	6,426,102	-0.34(-1.22%)
Jun 17, 2021	28.36	28.64	27.43	27.62	6,722,608	-1.36(-4.70%)
Jun 16, 2021	29.22	29.43	28.83	28.98	4,691,914	-1.23(-4.07%)
Jun 15, 2021	30.50	30.66	29.68	30.21	5,504,237	-1.15(-3.67%)
Jun 14, 2021	31.64	31.71	31.13	31.36	3,495,806	-0.49(-1.54%)
Jun 11, 2021	32.07	32.36	31.60	31.85	3,691,411	+0.57(+1.81%)
Jun 10, 2021	31.62	32.05	31.11	31.29	5,661,206	+0.47(+1.53%)
Jun 09, 2021	30.53	31.23	30.34	30.82	4,941,014	-0.10(-0.31%)
Jun 08, 2021	30.62	31.05	30.22	30.91	3,711,619	-0.16(-0.52%)
Jun 07, 2021	31.27	31.35	30.77	31.07	3,745,271	-0.57(-1.80%)
Jun 04, 2021	31.64	31.83	31.35	31.64	2,897,733	+0.46(+1.46%)
Jun 03, 2021	31.40	31.58	31.02	31.19	3,501,370	-0.66(-2.06%)
Jun 02, 2021	31.92	32.21	31.62	31.84	4,359,266	-0.31(-0.98%)
Jun 01, 2021	32.12	32.30	31.90	32.16	4,506,429	+1.16(+3.74%)
May 28, 2021	30.88	31.18	30.58	31.00	3,558,792	+0.18(+0.59%)
May 27, 2021	30.44	31.03	30.41	30.82	6,635,309	+1.28(+4.35%)
May 26, 2021	29.21	29.61	29.12	29.53	3,193,349	+0.33(+1.14%)
May 25, 2021	29.69	29.88	29.13	29.20	3,771,526	-0.47(-1.57%)
May 24, 2021	29.60	29.81	29.30	29.67	3,474,633	+0.37(+1.27%)
May 21, 2021	29.52	29.80	29.14	29.30	3,587,818	-0.30(-1.03%)
May 20, 2021	29.36	29.72	29.07	29.60	3,313,114	+0.13(+0.45%)
May 19, 2021	29.63	29.85	29.05	29.47	7,274,609	-1.35(-4.38%)
May 18, 2021	31.59	31.64	30.75	30.82	4,970,954	-0.49(-1.58%)
May 17, 2021	31.04	31.51	30.82	31.31	4,594,655	+0.43(+1.39%)
May 14, 2021	30.86	31.10	30.53	30.88	4,722,123	+0.31(+1.03%)
May 13, 2021	30.66	31.34	30.17	30.57	6,652,498	+0.30(+1.01%)
May 12, 2021	30.97	31.56	29.99	30.27	7,896,490	-1.57(-4.93%)
May 11, 2021	30.77	31.97	30.71	31.83	7,114,416	+0.72(+2.32%)
May 10, 2021	31.80	32.30	31.06	31.11	9,451,209	-0.33(-1.06%)
May 07, 2021	30.97	31.59	30.66	31.44	5,281,660	+0.68(+2.23%)
May 06, 2021	30.06	30.82	29.96	30.76	7,739,813	+1.37(+4.66%)
May 05, 2021	29.26	29.91	28.94	29.39	8,953,384	+0.67(+2.32%)
May 04, 2021	28.13	28.83	27.93	28.72	7,744,693	+0.02(+0.07%)
May 03, 2021	28.35	28.89	28.09	28.71	4,531,484	+0.85(+3.04%)
Apr 30, 2021	28.11	28.33	27.64	27.86	7,146,244	-1.25(-4.28%)
Apr 29, 2021	29.29	29.30	28.52	29.11	6,729,625	-0.19(-0.65%)
Apr 28, 2021	29.09	29.36	28.92	29.30	5,203,621	+0.10(+0.33%)
Apr 27, 2021	29.04	29.59	29.02	29.20	10,870,158	-0.71(-2.38%)
Apr 26, 2021	29.33	29.95	29.30	29.91	8,125,769	+0.86(+2.95%)
Apr 23, 2021	28.42	29.06	28.26	29.06	4,032,201	+1.34(+4.84%)
Apr 22, 2021	28.01	28.17	27.49	27.72	3,866,614	-0.26(-0.92%)
Apr 21, 2021	27.16	28.04	26.87	27.97	3,996,021	+0.66(+2.40%)
Apr 20, 2021	28.11	28.14	27.08	27.32	3,469,756	-1.09(-3.85%)
Apr 19, 2021	28.41	28.77	28.17	28.41	3,088,058	-0.23(-0.80%)
Apr 16, 2021	28.55	28.79	28.33	28.64	3,749,278	+0.54(+1.93%)
Apr 15, 2021	28.28	28.30	27.80	28.10	3,467,260	-0.10(-0.37%)
Apr 14, 2021	27.78	28.56	27.78	28.20	5,323,958	+0.71(+2.60%)
Apr 13, 2021	27.81	27.81	27.27	27.49	3,680,099	-0.05(-0.17%)
Apr 12, 2021	27.94	27.98	27.32	27.54	3,727,330	-0.02(-0.07%)
Apr 09, 2021	27.45	27.80	27.41	27.55	3,584,529	-0.35(-1.26%)
Apr 08, 2021	27.62	27.94	27.32	27.91	3,980,207	-0.07(-0.24%)
Apr 07, 2021	27.57	28.11	27.55	27.97	3,351,473	+0.24(+0.86%)
Apr 06, 2021	27.95	28.35	27.54	27.74	9,074,067	-1.07(-3.73%)
Apr 05, 2021	28.30	28.97	28.16	28.81	5,382,797	+0.89(+3.20%)