Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	28.08	28.11	27.27	27.92	5,239,486	+0.17(+0.62%)
Mar 31, 2021	27.71	28.17	27.44	27.74	9,649,723	+0.16(+0.59%)
Mar 30, 2021	26.78	27.64	26.74	27.58	6,053,368	+0.89(+3.35%)
Mar 29, 2021	26.83	27.30	26.49	26.69	7,278,554	-0.77(-2.81%)
Mar 26, 2021	25.56	27.47	25.56	27.46	13,175,307	+2.53(+10.15%)
Mar 25, 2021	24.30	24.96	23.79	24.93	6,890,119	+0.01(+0.04%)
Mar 24, 2021	24.63	25.64	24.50	24.92	8,161,665	+0.99(+4.13%)
Mar 23, 2021	25.09	25.20	23.89	23.93	8,823,061	-1.77(-6.88%)
Mar 22, 2021	26.35	26.38	25.53	25.70	4,254,862	-0.43(-1.64%)
Mar 19, 2021	26.20	26.65	25.79	26.13	8,400,946	+0.53(+2.08%)
Mar 18, 2021	25.82	26.41	25.35	25.60	12,160,696	-0.40(-1.54%)
Mar 17, 2021	25.27	26.00	25.21	25.99	9,813,135	+0.30(+1.18%)
Mar 16, 2021	25.43	25.88	25.16	25.69	11,258,657	-0.10(-0.41%)
Mar 15, 2021	25.65	25.89	25.22	25.80	6,897,957	+0.17(+0.67%)
Mar 12, 2021	24.84	25.84	24.84	25.62	10,786,287	+0.16(+0.64%)
Mar 11, 2021	24.36	25.60	24.20	25.46	13,604,151	+1.83(+7.73%)
Mar 10, 2021	23.41	23.75	23.27	23.64	5,883,801	-0.29(-1.23%)
Mar 09, 2021	23.46	24.08	23.10	23.93	4,617,467	+0.48(+2.03%)
Mar 08, 2021	23.07	23.67	23.03	23.46	8,292,866	+0.10(+0.41%)
Mar 05, 2021	23.20	23.57	22.42	23.36	7,415,289	+0.93(+4.16%)
Mar 04, 2021	23.37	23.53	21.90	22.43	7,423,933	-1.26(-5.30%)
Mar 03, 2021	23.59	24.02	23.41	23.68	5,518,930	-0.23(-0.95%)
Mar 02, 2021	23.26	24.05	23.17	23.91	7,453,642	+0.86(+3.71%)