Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.50	30.85	30.50	30.57	3,407,283	+0.09(+0.28%)
Dec 30, 2021	31.01	31.16	30.45	30.48	4,320,259	-0.66(-2.13%)
Dec 29, 2021	31.15	31.46	31.05	31.15	2,511,682	-0.07(-0.22%)
Dec 28, 2021	30.97	31.30	30.92	31.21	2,009,542	-0.15(-0.49%)
Dec 27, 2021	31.01	31.37	30.70	31.37	1,780,979	+0.56(+1.81%)
Dec 23, 2021	30.71	30.91	30.56	30.81	2,944,415	-0.74(-2.34%)
Dec 22, 2021	31.24	31.69	31.01	31.55	4,710,184	+0.76(+2.46%)
Dec 21, 2021	31.19	31.31	30.72	30.79	4,149,798	+0.37(+1.23%)
Dec 20, 2021	30.70	30.71	29.95	30.42	5,558,980	-0.35(-1.12%)
Dec 17, 2021	31.07	31.20	30.58	30.76	5,677,962	-0.16(-0.53%)
Dec 16, 2021	31.24	31.53	30.74	30.92	5,566,834	+0.62(+2.06%)
Dec 15, 2021	30.55	30.56	29.40	30.30	8,078,060	+0.28(+0.93%)
Dec 14, 2021	29.33	30.19	29.25	30.02	7,282,419	+1.96(+6.98%)
Dec 13, 2021	28.38	28.45	27.69	28.06	3,798,268	-0.01(-0.03%)
Dec 10, 2021	28.36	28.43	27.89	28.07	2,187,250	+0.06(+0.21%)
Dec 09, 2021	27.88	28.16	27.70	28.01	2,355,675	-0.46(-1.62%)
Dec 08, 2021	28.64	28.67	28.36	28.48	2,943,720	+0.14(+0.51%)
Dec 07, 2021	28.04	28.48	28.01	28.33	4,593,395	+1.28(+4.72%)
Dec 06, 2021	26.92	27.29	26.66	27.05	4,663,480	+0.56(+2.10%)
Dec 03, 2021	26.92	27.04	26.23	26.50	4,687,444	-0.54(-1.99%)
Dec 02, 2021	26.51	27.22	26.22	27.04	5,068,032	+1.21(+4.69%)
Dec 01, 2021	26.65	27.01	25.82	25.83	7,081,911	+0.11(+0.41%)
Nov 30, 2021	26.50	26.61	25.54	25.72	7,631,818	-0.71(-2.69%)
Nov 29, 2021	27.25	27.30	26.33	26.43	5,502,122	-0.34(-1.26%)
Nov 26, 2021	26.46	26.94	26.22	26.77	3,601,691	-1.26(-4.49%)
Nov 24, 2021	28.39	28.63	28.01	28.02	4,978,783	-1.26(-4.30%)
Nov 23, 2021	29.22	29.54	29.03	29.28	3,009,568	+0.31(+1.06%)
Nov 22, 2021	28.93	29.32	28.81	28.98	4,201,308	+0.16(+0.57%)
Nov 19, 2021	28.78	29.03	28.62	28.81	3,977,483	-0.63(-2.15%)
Nov 18, 2021	29.71	29.47	29.37	29.45	7,311,254	+0.50(+1.73%)
Nov 17, 2021	29.54	29.76	28.93	28.95	5,802,649	-0.29(-0.99%)
Nov 16, 2021	29.36	29.47	29.12	29.23	2,343,481	-0.05(-0.16%)
Nov 15, 2021	29.78	29.90	29.25	29.28	3,421,409	-0.95(-3.14%)
Nov 12, 2021	30.25	30.49	30.10	30.23	3,495,413	-0.97(-3.11%)
Nov 11, 2021	31.33	31.46	31.08	31.20	4,393,891	+1.46(+4.91%)
Nov 10, 2021	30.13		29.69	29.74	5,823,447	-1.02(-3.31%)
Nov 09, 2021	31.56	31.66	30.46	30.76	5,445,577	-1.09(-3.44%)
Nov 08, 2021	31.81	32.31	31.75	31.86	5,250,575	+0.67(+2.16%)
Nov 05, 2021	30.95	31.18	30.68	31.18	3,444,595	-0.30(-0.95%)
Nov 04, 2021	31.92	32.05	31.34	31.48	3,452,392	-0.61(-1.91%)
Nov 03, 2021	31.95	32.11	31.67	32.10	3,524,021	-0.11(-0.33%)
Nov 02, 2021	32.03	32.27	31.75	32.20	3,344,825	-1.03(-3.09%)
Nov 01, 2021	33.35	33.30	33.10	33.23	3,813,195	+0.41(+1.26%)
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%)