Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	12.56	12.85	12.49	12.61	4,117,361	-0.09(-0.67%)
Sep 29, 2020	12.84	12.95	12.59	12.69	4,696,252	-0.03(-0.22%)
Sep 28, 2020	12.53	12.83	12.35	12.72	6,940,466	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,800,715	-0.04(-0.33%)
Sep 24, 2020	11.48	11.73	11.32	11.54	3,481,918	+0.03(+0.25%)
Sep 23, 2020	11.96	12.03	11.50	11.51	3,722,913	-0.31(-2.65%)
Sep 22, 2020	12.03	12.03	11.69	11.83	3,457,829	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.80	12.05	6,381,359	-1.13(-8.59%)
Sep 18, 2020	12.96	13.46	12.91	13.18	13,325,812	+0.10(+0.80%)
Sep 17, 2020	12.72	13.16	12.61	13.07	5,278,873	+0.74(+6.02%)
Sep 16, 2020	12.20	12.55	12.12	12.33	3,312,699	+0.06(+0.47%)
Sep 15, 2020	12.26	12.37	12.08	12.27	3,070,100	+0.10(+0.86%)
Sep 14, 2020	12.21	12.22	12.05	12.17	2,445,865	+0.12(+1.03%)
Sep 11, 2020	11.98	12.23	11.94	12.05	2,915,166	+0.03(+0.24%)
Sep 10, 2020	12.36	12.42	11.97	12.02	3,359,863	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.04	12.24	3,527,603	+0.47(+3.96%)
Sep 08, 2020	11.68	12.02	11.57	11.77	3,299,627	-0.54(-4.41%)
Sep 04, 2020	12.18	12.43	11.85	12.31	3,097,193	+0.49(+4.10%)
Sep 03, 2020	12.25	12.29	11.70	11.83	4,360,193	-0.59(-4.75%)
Sep 02, 2020	12.14	12.43	12.01	12.42	2,706,236	+0.41(+3.41%)
Sep 01, 2020	11.75	12.03	11.64	12.01	3,587,896	+0.06(+0.48%)
Aug 31, 2020	12.44	12.44	11.92	11.95	4,137,659	-0.10(-0.87%)
Aug 28, 2020	11.73	12.12	11.70	12.06	4,522,091	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,906,244	-0.09(-0.74%)
Aug 26, 2020	11.41	11.72	11.37	11.63	3,951,954	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.03	11.24	1,744,512	+0.02(+0.17%)
Aug 24, 2020	11.21	11.29	11.10	11.22	3,544,431	+0.43(+3.97%)
Aug 21, 2020	10.89	10.95	10.74	10.79	3,366,134	-0.28(-2.49%)
Aug 20, 2020	11.02	11.09	10.91	11.07	2,821,961	-0.16(-1.44%)
Aug 19, 2020	11.46	11.54	11.22	11.23	4,207,567	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,822,232	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.41	2,630,092	+0.08(+0.67%)
Aug 14, 2020	11.23	11.41	11.21	11.33	3,585,261	-0.18(-1.57%)
Aug 13, 2020	11.61	11.74	11.44	11.51	3,710,730	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.82	11.89	3,561,673	+0.17(+1.46%)
Aug 11, 2020	11.98	12.07	11.68	11.72	6,321,147	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,329,540	+0.49(+4.42%)
Aug 07, 2020	11.03	11.19	10.83	11.19	4,229,082	-0.20(-1.75%)
Aug 06, 2020	11.45	11.51	11.28	11.39	3,354,528	-0.05(-0.42%)
Aug 05, 2020	11.36	11.60	11.30	11.44	3,793,099	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.86	2,637,484	+0.11(+1.06%)
Aug 03, 2020	10.69	10.79	10.60	10.74	3,930,898	+0.30(+2.92%)
Jul 31, 2020	10.55	10.62	10.36	10.44	4,910,317	-0.07(-0.63%)
Jul 30, 2020	10.48	10.58	10.19	10.50	5,197,864	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,712,828	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,172,165	-0.34(-3.13%)
Jul 27, 2020	10.89	11.15	10.86	10.95	4,025,036	+0.04(+0.35%)
Jul 24, 2020	10.94	11.04	10.87	10.91	2,705,813	-0.04(-0.35%)
Jul 23, 2020	11.04	11.22	10.91	10.95	4,212,582	+0.02(+0.17%)
Jul 22, 2020	10.87	10.96	10.81	10.93	2,536,356	-0.05(-0.43%)
Jul 21, 2020	11.09	11.20	10.94	10.98	3,449,364	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.03	2,704,068	+0.03(+0.26%)
Jul 17, 2020	11.11	11.13	10.98	11.00	2,506,235	-0.09(-0.77%)
Jul 16, 2020	11.28	11.37	11.08	11.09	3,989,665	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.44	4,853,680	+0.20(+1.78%)
Jul 14, 2020	10.86	11.28	10.78	11.24	5,207,423	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.02	6,802,786	+0.11(+1.05%)
Jul 10, 2020	10.46	10.93	10.44	10.90	5,154,982	+0.50(+4.85%)
Jul 09, 2020	10.58	10.64	10.29	10.40	3,482,145	-0.33(-3.10%)
Jul 08, 2020	10.69	10.91	10.63	10.73	4,780,238	-0.04(-0.35%)
Jul 07, 2020	10.89	11.00	10.77	10.77	4,342,977	-0.26(-2.33%)
Jul 06, 2020	10.88	11.05	10.66	11.03	7,125,436	+0.62(+5.94%)
Jul 02, 2020	10.62	10.74	10.35	10.41	4,526,400	+0.30(+3.01%)