Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.76	21.78	21.42	21.49	1,999,840	-0.40(-1.85%)
Feb 27, 2019	22.04	22.10	21.74	21.89	2,292,753	+0.01(+0.04%)
Feb 26, 2019	22.04	22.20	21.87	21.88	1,724,218	-0.45(-2.02%)
Feb 25, 2019	22.28	22.39	22.21	22.33	1,976,302	+0.44(+2.02%)
Feb 22, 2019	22.19	22.19	21.85	21.89	1,719,568	+0.19(+0.87%)
Feb 21, 2019	21.81	21.92	21.53	21.70	2,012,558	-0.18(-0.82%)
Feb 20, 2019	21.23	21.91	21.21	21.88	5,984,443	+0.62(+2.92%)
Feb 19, 2019	21.09	21.32	21.05	21.26	6,455,313	-0.44(-2.04%)
Feb 15, 2019	21.58	21.72	21.38	21.70	3,783,454	+1.01(+4.86%)
Feb 14, 2019	20.84	20.90	20.61	20.70	1,663,972	-0.48(-2.26%)
Feb 13, 2019	20.96	21.34	20.94	21.18	3,356,415	+0.55(+2.64%)
Feb 12, 2019	20.35	20.80	20.35	20.63	2,925,042	+0.39(+1.95%)
Feb 11, 2019	20.18	20.37	20.12	20.24	3,578,622	-0.43(-2.09%)
Feb 08, 2019	20.71	20.79	20.44	20.67	4,781,423	-0.86(-3.98%)
Feb 07, 2019	21.85	22.01	21.44	21.53	3,941,995	-0.87(-3.90%)
Feb 06, 2019	22.25	22.80	22.23	22.40	4,340,490	+0.18(+0.80%)
Feb 05, 2019	22.23	22.32	22.02	22.22	4,281,707	-0.25(-1.13%)
Feb 04, 2019	22.05	22.49	21.90	22.48	4,331,275	+0.04(+0.17%)
Feb 01, 2019	22.52	22.61	22.27	22.44	2,916,917	+0.34(+1.53%)
Jan 31, 2019	21.65	22.11	21.52	22.10	4,918,156	+0.17(+0.77%)
Jan 30, 2019	21.75	22.32	21.68	21.93	5,505,117	+0.56(+2.64%)
Jan 29, 2019	21.77	21.83	21.35	21.37	2,957,451	-0.26(-1.22%)
Jan 28, 2019	21.69	21.71	21.45	21.63	2,986,111	+0.02(+0.09%)
Jan 25, 2019	21.24	21.73	21.20	21.61	3,884,580	+1.46(+7.23%)
Jan 24, 2019	20.12	20.35	20.08	20.15	1,088,015	+0.06(+0.28%)
Jan 23, 2019	20.32	20.32	19.85	20.10	2,305,604	-0.08(-0.37%)
Jan 22, 2019	20.58	20.60	19.97	20.17	3,180,423	-1.11(-5.21%)
Jan 18, 2019	21.38	21.48	21.22	21.28	2,425,005	+0.47(+2.26%)
Jan 17, 2019	20.53	21.07	20.46	20.81	1,953,690	+0.28(+1.37%)
Jan 16, 2019	20.50	20.72	20.45	20.53	2,062,496	+0.03(+0.14%)
Jan 15, 2019	20.78	20.89	20.36	20.50	2,609,504	-0.27(-1.31%)
Jan 14, 2019	20.73	21.06	20.69	20.77	2,031,223	+0.12(+0.59%)
Jan 11, 2019	20.62	20.98	20.55	20.65	2,500,291	-0.42(-2.01%)
Jan 10, 2019	20.76	21.14	20.76	21.07	1,344,272	-0.08(-0.40%)
Jan 09, 2019	21.51	21.68	21.07	21.16	5,212,996	+0.28(+1.35%)
Jan 08, 2019	20.83	20.98	20.61	20.88	2,161,462	+0.60(+2.97%)
Jan 07, 2019	20.24	20.54	20.03	20.28	2,658,298	+0.26(+1.32%)
Jan 04, 2019	19.39	20.18	19.25	20.01	4,384,149	+1.44(+7.75%)
Jan 03, 2019	18.86	18.88	18.49	18.57	2,674,049	-0.44(-2.32%)
Jan 02, 2019	18.34	19.08	18.34	19.02	4,451,209	-0.42(-2.18%)
Dec 31, 2018	19.60	19.68	19.12	19.44	1,183,632	+0.08(+0.44%)
Dec 28, 2018	19.49	19.61	19.26	19.35	2,059,207	-0.13(-0.68%)
Dec 27, 2018	19.01	19.49	18.89	19.49	2,174,964	-0.27(-1.38%)
Dec 26, 2018	18.91	19.77	18.66	19.76	1,447,986	+0.87(+4.63%)
Dec 24, 2018	19.21	19.46	18.87	18.88	1,201,284	-0.44(-2.29%)
Dec 21, 2018	19.77	19.86	19.27	19.33	2,951,796	-0.61(-3.07%)
Dec 20, 2018	20.11	20.35	19.65	19.94	2,935,033	-0.01(-0.05%)
Dec 19, 2018	20.73	21.04	19.83	19.95	3,118,663	-0.55(-2.66%)
Dec 18, 2018	20.63	20.78	20.36	20.49	2,954,992	+0.30(+1.49%)
Dec 17, 2018	20.49	20.79	20.06	20.19	2,363,153	-0.17(-0.83%)
Dec 14, 2018	20.38	20.68	20.28	20.36	1,860,038	-0.50(-2.39%)
Dec 13, 2018	21.00	21.05	20.76	20.86	2,509,806	+0.01(+0.05%)
Dec 12, 2018	20.85	21.16	20.82	20.85	2,219,241	+0.56(+2.78%)
Dec 11, 2018	20.65	20.75	20.18	20.28	2,688,976	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.79	20.12	3,772,913	-0.19(-0.93%)
Dec 07, 2018	20.90	21.24	20.23	20.31	3,391,072	-0.43(-2.09%)
Dec 06, 2018	20.48	20.76	20.20	20.75	4,138,409	-0.73(-3.41%)
Dec 04, 2018	21.75	22.01	21.43	21.48	2,989,758	-0.85(-3.79%)