Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.40	22.12	21.11	21.80	4,585,486	-0.88(-3.87%)
Jun 29, 2022	23.04	23.12	22.35	22.67	3,351,647	-0.51(-2.20%)
Jun 28, 2022	23.62	23.95	23.11	23.18	2,884,770	-0.25(-1.07%)
Jun 27, 2022	23.30	23.70	23.09	23.43	3,246,370	+0.37(+1.59%)
Jun 24, 2022	22.44	23.10	22.33	23.07	4,753,717	+0.59(+2.62%)
Jun 23, 2022	22.86	22.94	22.10	22.48	4,896,219	-0.39(-1.69%)
Jun 22, 2022	22.89	23.20	22.49	22.87	7,861,067	-2.12(-8.49%)
Jun 21, 2022	25.35	25.48	24.91	24.99	2,997,550	-0.07(-0.27%)
Jun 17, 2022	25.30	25.40	24.58	25.05	4,264,147	-0.17(-0.69%)
Jun 16, 2022	25.45	25.68	25.12	25.23	4,069,796	-1.46(-5.46%)
Jun 15, 2022	26.46	26.95	26.03	26.68	3,368,207	+0.65(+2.48%)
Jun 14, 2022	25.95	26.40	25.69	26.04	3,711,295	-0.05(-0.18%)
Jun 13, 2022	26.44	26.58	25.90	26.09	4,232,806	-1.51(-5.49%)
Jun 10, 2022	28.05	28.12	27.43	27.60	4,503,246	-1.15(-3.99%)
Jun 09, 2022	29.77	29.84	28.73	28.75	4,208,054	-1.77(-5.81%)
Jun 08, 2022	31.10	31.22	30.35	30.52	3,080,273	-1.68(-5.21%)
Jun 07, 2022	31.55	32.23	31.54	32.20	2,422,697	+0.49(+1.55%)
Jun 06, 2022	31.71	32.01	31.55	31.71	3,143,580	+0.15(+0.49%)
Jun 03, 2022	31.35	31.68	31.25	31.55	2,676,077	-0.14(-0.46%)
Jun 02, 2022	31.26	32.57	31.13	31.70	5,229,154	+0.94(+3.04%)
Jun 01, 2022	30.95	31.21	30.26	30.76	3,841,690	-0.43(-1.39%)
May 31, 2022	31.16	31.46	30.95	31.20	4,193,949	-0.77(-2.41%)
May 27, 2022	31.18	31.99	31.17	31.97	4,146,026	+1.26(+4.11%)
May 26, 2022	30.02	30.84	30.02	30.71	3,527,438	+1.03(+3.48%)
May 25, 2022	29.11	29.81	29.11	29.67	2,599,076	+0.19(+0.65%)
May 24, 2022	29.32	29.55	28.90	29.48	4,025,846	+0.17(+0.59%)
May 23, 2022	29.07	29.43	28.84	29.31	3,684,926	+1.18(+4.18%)
May 20, 2022	28.45	28.54	27.25	28.13	3,496,081	+0.51(+1.85%)
May 19, 2022	27.21	28.05	27.20	27.62	5,252,476	+0.18(+0.67%)
May 18, 2022	28.13	28.43	27.32	27.44	3,022,338	-0.68(-2.43%)
May 17, 2022	28.10	28.19	27.77	28.12	3,663,206	+0.75(+2.75%)
May 16, 2022	27.43	27.58	27.01	27.37	3,908,159	+1.02(+3.88%)
May 13, 2022	26.14	26.66	26.10	26.35	5,229,847	+0.76(+2.98%)
May 12, 2022	25.38	25.96	25.07	25.59	7,113,136	-0.48(-1.86%)
May 11, 2022	26.88	27.16	26.03	26.07	6,035,520	-0.32(-1.22%)
May 10, 2022	26.70	26.76	25.78	26.39	5,301,061	+0.18(+0.69%)
May 09, 2022	26.19	26.65	25.93	26.21	7,105,305	-0.29(-1.08%)
May 06, 2022	26.36	26.64	25.69	26.50	8,060,594	+0.32(+1.23%)
May 05, 2022	27.94	28.11	25.72	26.17	6,160,773	-2.04(-7.24%)
May 04, 2022	27.40	28.28	26.97	28.22	5,316,711	-0.10(-0.37%)
May 03, 2022	28.01	28.50	27.94	28.32	4,022,275	+0.89(+3.26%)
May 02, 2022	27.34	27.63	26.65	27.43	6,016,327	-0.37(-1.33%)
Apr 29, 2022	28.31	28.56	27.71	27.80	3,942,179	-0.36(-1.28%)
Apr 28, 2022	27.64	28.32	27.26	28.16	2,740,879	+0.12(+0.44%)
Apr 27, 2022	27.82	28.35	27.51	28.04	4,216,952	+1.34(+5.02%)
Apr 26, 2022	27.76	27.97	26.69	26.70	5,532,643	-1.40(-4.97%)
Apr 25, 2022	28.16	28.30	27.06	28.10	5,181,065	-1.69(-5.68%)
Apr 22, 2022	30.95	30.96	29.49	29.79	4,581,283	-1.08(-3.51%)
Apr 21, 2022	32.07	32.23	30.75	30.87	4,561,992	-0.04(-0.12%)
Apr 20, 2022	31.22	31.38	30.78	30.91	2,466,134	-0.49(-1.57%)
Apr 19, 2022	31.12	31.45	31.08	31.40	2,075,106	-0.22(-0.69%)
Apr 18, 2022	31.46	31.88	31.34	31.62	1,806,172	+0.24(+0.76%)
Apr 14, 2022	31.10	31.48	31.04	31.38	3,126,985	+0.28(+0.89%)
Apr 13, 2022	30.80	31.14	30.51	31.11	3,233,024	+1.38(+4.64%)
Apr 12, 2022	29.98	30.46	29.58	29.73	4,107,802	+0.12(+0.42%)
Apr 11, 2022	29.54	30.02	29.52	29.61	5,782,371	+0.50(+1.73%)
Apr 08, 2022	29.24	29.31	28.88	29.10	3,778,332	-0.19(-0.65%)
Apr 07, 2022	29.26	29.42	28.42	29.29	3,737,127	+0.46(+1.58%)
Apr 06, 2022	29.10	29.18	28.45	28.84	3,954,057	-0.19(-0.66%)
Apr 05, 2022	29.79	30.12	28.95	29.03	4,523,122	-2.03(-6.55%)
Apr 04, 2022	30.90	31.24	30.78	31.06	2,068,764	-0.16(-0.52%)