Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.46	31.77	31.25	31.50	4,153,482	-0.78(-2.41%)
May 27, 2022	31.48	32.30	31.47	32.28	4,106,022	+1.28(+4.11%)
May 26, 2022	30.31	31.14	30.31	31.01	3,493,403	+1.04(+3.48%)
May 25, 2022	29.39	30.10	29.39	29.96	2,573,998	+0.19(+0.65%)
May 24, 2022	29.60	29.84	29.18	29.77	3,987,002	+0.18(+0.59%)
May 23, 2022	29.35	29.72	29.13	29.59	3,649,371	+1.19(+4.18%)
May 20, 2022	28.73	28.81	27.52	28.41	3,462,348	+0.52(+1.85%)
May 19, 2022	27.48	28.33	27.46	27.89	5,201,796	+0.18(+0.67%)
May 18, 2022	28.41	28.71	27.58	27.70	2,993,177	-0.69(-2.43%)
May 17, 2022	28.38	28.47	28.04	28.40	3,627,860	+0.76(+2.75%)
May 16, 2022	27.69	27.85	27.28	27.64	3,870,450	+1.03(+3.88%)
May 13, 2022	26.40	26.92	26.35	26.60	5,179,385	+0.77(+2.98%)
May 12, 2022	25.62	26.21	25.31	25.83	7,044,503	-0.49(-1.86%)
May 11, 2022	27.14	27.43	26.29	26.32	5,977,285	-0.33(-1.22%)
May 10, 2022	26.96	27.02	26.04	26.65	5,249,912	+0.18(+0.69%)
May 09, 2022	26.45	26.90	26.18	26.47	7,036,747	-0.29(-1.08%)
May 06, 2022	26.61	26.90	25.94	26.76	7,982,819	+0.33(+1.23%)
May 05, 2022	28.22	28.39	25.97	26.43	6,101,329	-2.06(-7.24%)
May 04, 2022	27.67	28.55	27.23	28.49	5,265,412	-0.11(-0.37%)
May 03, 2022	28.28	28.78	28.21	28.60	3,983,465	+0.90(+3.26%)
May 02, 2022	27.61	27.90	26.91	27.70	5,958,277	-0.37(-1.33%)
Apr 29, 2022	28.59	28.83	27.98	28.07	3,904,141	-0.36(-1.28%)
Apr 28, 2022	27.91	28.59	27.52	28.44	2,714,432	+0.12(+0.44%)
Apr 27, 2022	28.09	28.63	27.78	28.31	4,176,264	+1.35(+5.02%)
Apr 26, 2022	28.03	28.24	26.95	26.96	5,479,260	-1.41(-4.97%)
Apr 25, 2022	28.44	28.58	27.32	28.37	5,131,074	-1.71(-5.68%)
Apr 22, 2022	31.25	31.26	29.78	30.08	4,537,079	-1.09(-3.51%)
Apr 21, 2022	32.38	32.54	31.05	31.17	4,517,974	-0.04(-0.12%)
Apr 20, 2022	31.53	31.68	31.08	31.21	2,442,338	-0.50(-1.57%)
Apr 19, 2022	31.42	31.76	31.38	31.71	2,055,084	-0.22(-0.69%)
Apr 18, 2022	31.77	32.19	31.64	31.93	1,788,745	+0.24(+0.76%)
Apr 14, 2022	31.40	31.79	31.35	31.69	3,096,813	+0.28(+0.89%)
Apr 13, 2022	31.10	31.44	30.80	31.41	3,201,830	+1.39(+4.64%)
Apr 12, 2022	30.27	30.76	29.87	30.02	4,068,166	+0.12(+0.42%)
Apr 11, 2022	29.83	30.31	29.81	29.90	5,726,578	+0.51(+1.73%)
Apr 08, 2022	29.52	29.60	29.17	29.39	3,741,876	-0.19(-0.65%)
Apr 07, 2022	29.55	29.70	28.70	29.58	3,701,068	+0.46(+1.58%)
Apr 06, 2022	29.39	29.46	28.72	29.12	3,915,905	-0.19(-0.66%)
Apr 05, 2022	30.08	30.41	29.23	29.31	4,479,480	-2.05(-6.55%)
Apr 04, 2022	31.20	31.55	31.08	31.36	2,048,803	-0.16(-0.52%)
Apr 01, 2022	31.31	31.71	31.00	31.53	2,467,912	+0.80(+2.59%)
Mar 31, 2022	31.43	31.58	30.69	30.73	3,381,353	-0.82(-2.59%)
Mar 30, 2022	31.99	32.08	31.39	31.55	3,312,506	-0.58(-1.79%)
Mar 29, 2022	31.74	32.32	31.74	32.12	4,664,674	-0.18(-0.56%)
Mar 28, 2022	32.34	32.40	31.86	32.31	3,290,730	-0.87(-2.63%)
Mar 25, 2022	32.56	33.21	32.43	33.18	4,562,320	+0.49(+1.50%)
Mar 24, 2022	31.84	32.80	31.72	32.69	5,886,320	+0.79(+2.47%)
Mar 23, 2022	31.37	32.28	31.29	31.90	5,621,215	-0.40(-1.25%)
Mar 22, 2022	32.70	32.80	32.08	32.31	5,372,110	+0.19(+0.60%)
Mar 21, 2022	31.00	32.13	30.96	32.11	4,799,992	+1.54(+5.02%)
Mar 18, 2022	30.30	30.59	29.88	30.58	4,023,723	-0.13(-0.44%)
Mar 17, 2022	30.28	31.01	30.21	30.71	4,769,928	-0.05(-0.16%)
Mar 16, 2022	29.84	30.77	29.72	30.76	5,115,886	+1.83(+6.34%)
Mar 15, 2022	28.68	29.01	28.30	28.93	3,485,163	+0.12(+0.40%)
Mar 14, 2022	29.12	29.58	28.66	28.81	4,548,127	+0.18(+0.64%)
Mar 11, 2022	29.05	29.47	28.60	28.63	5,674,730	-0.19(-0.67%)
Mar 10, 2022	28.43	28.90	28.08	28.82	4,536,186	+0.01(+0.03%)
Mar 09, 2022	27.96	29.10	27.83	28.81	6,206,087	+1.30(+4.71%)
Mar 08, 2022	27.87	28.81	27.18	27.51	7,654,954	+0.67(+2.50%)
Mar 07, 2022	28.23	28.36	26.60	26.84	6,172,774	-1.32(-4.70%)
Mar 04, 2022	28.76	28.93	27.80	28.17	7,033,696	-2.76(-8.91%)
Mar 03, 2022	31.83	31.93	30.59	30.92	6,979,049	-0.65(-2.07%)
Mar 02, 2022	31.40	31.74	31.00	31.58	4,712,619	+1.33(+4.41%)