Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	23.00	23.37	22.94	23.18	3,533,624	+0.34(+1.47%)
Oct 30, 2018	22.79	23.02	22.53	22.85	4,038,073	-0.05(-0.20%)
Oct 29, 2018	23.53	23.77	22.73	22.89	5,010,851	+0.15(+0.66%)
Oct 26, 2018	22.36	22.90	22.17	22.74	3,850,272	-0.61(-2.59%)
Oct 25, 2018	23.20	23.51	23.04	23.35	3,685,056	+0.72(+3.17%)
Oct 24, 2018	23.47	23.80	22.58	22.63	12,300,592	-2.12(-8.58%)
Oct 23, 2018	24.46	24.82	24.18	24.75	3,020,264	-0.55(-2.17%)
Oct 22, 2018	25.34	25.42	25.05	25.30	2,472,495	-0.09(-0.37%)
Oct 19, 2018	25.31	25.82	25.29	25.40	4,458,108	-0.59(-2.26%)
Oct 18, 2018	26.84	26.86	25.85	25.98	3,248,825	-0.78(-2.92%)
Oct 17, 2018	26.78	26.91	26.32	26.77	1,756,621	+0.10(+0.38%)
Oct 16, 2018	26.72	26.73	26.50	26.66	2,992,536	+0.43(+1.63%)
Oct 15, 2018	26.37	26.59	26.23	26.24	1,924,657	-0.30(-1.12%)
Oct 12, 2018	26.72	26.75	26.22	26.53	3,096,624	+0.45(+1.71%)
Oct 11, 2018	26.29	26.62	25.88	26.09	4,157,449	-0.31(-1.16%)
Oct 10, 2018	27.33	27.33	26.34	26.39	4,284,882	-1.18(-4.29%)
Oct 09, 2018	27.54	28.08	27.26	27.58	3,172,780	+0.01(+0.03%)
Oct 08, 2018	27.17	27.60	27.08	27.57	1,619,058	-0.10(-0.37%)
Oct 05, 2018	27.89	27.91	27.33	27.67	3,217,633	-0.66(-2.33%)
Oct 04, 2018	29.18	29.18	28.10	28.33	3,286,276	-0.53(-1.84%)
Oct 03, 2018	29.03	29.15	28.83	28.86	2,511,740	+0.09(+0.32%)
Oct 02, 2018	28.65	28.90	28.52	28.77	2,620,881	-0.24(-0.83%)
Oct 01, 2018	28.82	29.22	28.55	29.01	3,221,997	+0.27(+0.94%)
Sep 28, 2018	28.86	29.12	28.60	28.74	2,595,946	-0.44(-1.50%)
Sep 27, 2018	29.72	29.72	29.16	29.18	4,075,996	-0.43(-1.45%)
Sep 26, 2018	29.96	30.05	29.60	29.61	1,935,585	-0.73(-2.39%)
Sep 25, 2018	30.39	30.48	30.13	30.33	2,872,610	+0.74(+2.49%)
Sep 24, 2018	30.16	30.18	29.57	29.60	2,826,536	-0.25(-0.84%)
Sep 21, 2018	30.28	30.28	29.62	29.85	4,300,700	-0.31(-1.02%)
Sep 20, 2018	30.19	30.29	29.82	30.16	5,818,415	+1.16(+4.02%)
Sep 19, 2018	29.01	29.46	28.93	28.99	2,660,291	+0.64(+2.27%)
Sep 18, 2018	28.01	28.46	27.93	28.35	2,392,098	+0.74(+2.66%)
Sep 17, 2018	27.79	28.10	27.54	27.61	2,032,729	+0.24(+0.88%)
Sep 14, 2018	27.15	27.60	27.04	27.37	3,779,943	+0.40(+1.48%)
Sep 13, 2018	27.34	27.43	26.67	26.97	1,551,873	-0.36(-1.33%)
Sep 12, 2018	26.71	27.40	26.63	27.33	2,277,708	+0.90(+3.42%)
Sep 11, 2018	26.16	26.57	26.05	26.43	5,093,310	-0.48(-1.80%)
Sep 10, 2018	26.94	27.13	26.85	26.92	1,731,329	+0.15(+0.56%)
Sep 07, 2018	26.64	26.92	26.42	26.77	1,471,111	-0.15(-0.55%)
Sep 06, 2018	27.09	27.24	26.52	26.92	1,646,369	+0.10(+0.38%)
Sep 05, 2018	26.90	27.03	26.67	26.81	2,377,135	-0.36(-1.34%)
Sep 04, 2018	27.21	27.36	27.11	27.18	2,112,738	-0.96(-3.41%)
Aug 31, 2018		28.14	28.14	28.14	0	-0.18(-0.62%)
Aug 30, 2018	28.67	28.67	28.25	28.31	1,444,461	-0.66(-2.28%)
Aug 29, 2018	28.72	29.08	28.56	28.97	880,291	+0.15(+0.52%)
Aug 28, 2018	29.13	29.21	28.72	28.82	1,788,157	+0.32(+1.11%)
Aug 27, 2018	28.28	28.66	28.28	28.51	2,169,477	+0.22(+0.79%)
Aug 24, 2018	28.21	28.37	28.01	28.28	2,606,361	+1.02(+3.76%)
Aug 23, 2018	27.70	27.83	27.21	27.26	1,724,926	-0.75(-2.66%)
Aug 22, 2018	28.14	28.14	27.86	28.01	1,819,521	+0.35(+1.28%)
Aug 21, 2018	27.81	28.06	27.62	27.65	1,744,358	+0.17(+0.61%)
Aug 20, 2018	27.38	27.52	27.29	27.48	1,923,520	+0.38(+1.41%)
Aug 17, 2018	26.12	27.48	26.05	27.10	4,167,988	+0.61(+2.28%)
Aug 16, 2018	26.63	26.89	26.44	26.50	2,312,363	+0.20(+0.74%)
Aug 15, 2018	26.63	26.70	25.92	26.30	4,984,134	-1.35(-4.88%)
Aug 14, 2018	27.65	27.88	27.47	27.65	1,492,053	-0.22(-0.80%)
Aug 13, 2018	28.03	28.25	27.67	27.87	1,797,188	-0.34(-1.19%)
Aug 10, 2018	28.11	28.42	27.87	28.21	3,753,744	-1.02(-3.47%)
Aug 09, 2018	29.70	29.81	29.20	29.23	1,871,385	-0.83(-2.76%)
Aug 08, 2018	29.93	30.12	29.65	30.05	1,755,274	+0.19(+0.62%)
Aug 07, 2018	30.19	30.44	29.87	29.87	2,162,742	+0.44(+1.49%)
Aug 06, 2018	29.17	29.47	29.01	29.43	2,221,161	-0.45(-1.50%)
Aug 03, 2018	29.55	30.04	29.53	29.88	1,763,701	+0.26(+0.88%)
Aug 02, 2018	29.55	29.76	29.41	29.62	2,650,121	-0.76(-2.51%)