Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.40	28.40	28.40	0	-0.18(-0.62%)
Aug 30, 2018	28.93	28.93	28.51	28.58	1,431,071	-0.67(-2.28%)
Aug 29, 2018	28.99	29.35	28.83	29.25	872,131	+0.15(+0.52%)
Aug 28, 2018	29.40	29.48	28.99	29.09	1,771,581	+0.32(+1.11%)
Aug 27, 2018	28.55	28.93	28.54	28.77	2,149,366	+0.23(+0.79%)
Aug 24, 2018	28.47	28.63	28.27	28.55	2,582,200	+1.03(+3.76%)
Aug 23, 2018	27.96	28.09	27.47	27.52	1,708,936	-0.75(-2.66%)
Aug 22, 2018	28.40	28.41	28.12	28.27	1,802,654	+0.36(+1.28%)
Aug 21, 2018	28.07	28.32	27.88	27.91	1,728,188	+0.17(+0.61%)
Aug 20, 2018	27.64	27.78	27.54	27.74	1,905,689	+0.39(+1.41%)
Aug 17, 2018	26.37	27.74	26.29	27.36	4,129,350	+0.61(+2.28%)
Aug 16, 2018	26.88	27.14	26.69	26.74	2,290,928	+0.20(+0.74%)
Aug 15, 2018	26.88	26.95	26.16	26.55	4,937,931	-1.36(-4.88%)
Aug 14, 2018	27.91	28.15	27.73	27.91	1,478,222	-0.23(-0.80%)
Aug 13, 2018	28.30	28.52	27.93	28.14	1,780,528	-0.34(-1.19%)
Aug 10, 2018	28.37	28.68	28.14	28.47	3,718,947	-1.02(-3.47%)
Aug 09, 2018	29.98	30.09	29.47	29.50	1,854,037	-0.84(-2.76%)
Aug 08, 2018	30.21	30.40	29.93	30.34	1,739,002	+0.19(+0.62%)
Aug 07, 2018	30.48	30.72	30.15	30.15	2,142,693	+0.44(+1.49%)
Aug 06, 2018	29.44	29.74	29.28	29.71	2,200,571	-0.45(-1.50%)
Aug 03, 2018	29.83	30.33	29.81	30.16	1,747,352	+0.26(+0.88%)
Aug 02, 2018	29.83	30.03	29.69	29.89	2,625,554	-0.77(-2.51%)
Aug 01, 2018	30.62	30.96	30.46	30.66	2,251,372	+0.72(+2.42%)
Jul 31, 2018	30.42	30.43	29.94	29.94	2,986,479	+0.36(+1.21%)
Jul 30, 2018	29.71	29.89	29.56	29.58	2,311,394	+0.19(+0.64%)
Jul 27, 2018	29.40	29.80	29.27	29.40	4,324,021	+0.01(+0.03%)
Jul 26, 2018	28.92	29.43	28.81	29.39	4,593,687	-0.08(-0.29%)
Jul 25, 2018	28.87	29.50	28.62	29.47	2,280,335	+0.39(+1.36%)
Jul 24, 2018	29.39	29.58	28.99	29.08	2,783,918	+1.18(+4.21%)
Jul 23, 2018	27.72	28.02	27.61	27.90	3,122,455	+0.43(+1.57%)
Jul 20, 2018	27.18	27.77	27.18	27.47	3,901,801	-0.56(-2.01%)
Jul 19, 2018	28.36	28.48	27.89	28.03	3,967,555	-1.08(-3.71%)
Jul 18, 2018	28.87	29.28	28.69	29.11	2,433,983	+0.62(+2.18%)
Jul 17, 2018	28.00	28.64	27.96	28.49	3,122,882	+0.73(+2.64%)
Jul 16, 2018	27.82	27.90	27.45	27.76	2,639,557	-0.06(-0.20%)
Jul 13, 2018	27.83	28.00	27.68	27.82	1,754,092	-0.10(-0.37%)
Jul 12, 2018	27.69	28.02	27.54	27.92	2,146,222	+0.60(+2.20%)
Jul 11, 2018	27.30	27.50	27.02	27.32	3,618,196	-1.02(-3.62%)
Jul 10, 2018	28.15	28.51	28.14	28.34	2,413,922	-0.10(-0.36%)
Jul 09, 2018	28.43	28.58	28.27	28.45	1,901,761	+0.21(+0.73%)
Jul 06, 2018	27.75	28.37	27.55	28.24	2,319,250	+0.31(+1.11%)
Jul 05, 2018	27.61	27.97	27.49	27.93	3,927,832	+1.26(+4.72%)
Jul 03, 2018		26.67	26.67	26.67	0	-0.13(-0.49%)
Jul 02, 2018	26.81	26.99	26.55	26.80	3,908,935	-0.25(-0.94%)
Jun 29, 2018	27.57	27.77	27.03	27.05	4,129,753	-0.37(-1.34%)
Jun 28, 2018	27.23	27.51	27.02	27.42	3,701,577	-0.21(-0.75%)
Jun 27, 2018	28.07	28.41	27.52	27.63	3,486,773	-0.75(-2.65%)
Jun 26, 2018	28.24	28.45	28.04	28.38	2,757,680	-0.36(-1.24%)
Jun 25, 2018	29.27	29.38	28.46	28.74	2,995,450	-1.28(-4.26%)
Jun 22, 2018	29.93	30.13	29.76	30.02	2,163,670	+0.64(+2.18%)
Jun 21, 2018	29.33	29.59	29.26	29.38	1,492,168	-0.45(-1.51%)
Jun 20, 2018	29.76	29.89	29.55	29.83	1,268,138	+0.10(+0.35%)
Jun 19, 2018	29.52	29.82	29.16	29.72	2,644,644	-1.15(-3.72%)
Jun 18, 2018	30.11	30.99	30.04	30.87	2,883,874	+0.30(+0.98%)
Jun 15, 2018		31.63	30.39	30.57	3,194,363	-1.06(-3.36%)
Jun 14, 2018	31.83	31.91	31.47	31.63	2,664,082	-0.27(-0.85%)
Jun 13, 2018	31.90	32.08	31.44	31.91	2,766,790	+0.68(+2.17%)
Jun 12, 2018	31.45	31.53	31.10	31.23	1,309,619	-0.54(-1.69%)
Jun 11, 2018	31.75	31.84	31.58	31.76	1,743,362	+0.70(+2.24%)
Jun 08, 2018	31.11	31.25	30.69	31.07	2,951,105	-0.11(-0.36%)
Jun 07, 2018	32.07	32.21	30.68	31.18	5,852,820	-1.79(-5.42%)
Jun 06, 2018		33.02		32.97	4,836,558	+1.45(+4.59%)
Jun 05, 2018	31.33	31.61	31.27	31.52	2,071,099	+0.55(+1.76%)
Jun 04, 2018	31.01	31.13	30.85	30.97	4,517,040	-0.08(-0.27%)