Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.26	19.37	19.01	19.16	1,723,842	+0.22(+1.14%)
Mar 28, 2019	18.98	19.05	18.74	18.94	2,050,163	-0.11(-0.59%)
Mar 27, 2019	19.11	19.16	18.84	19.05	2,004,825	-0.08(-0.39%)
Mar 26, 2019	19.28	19.37	18.99	19.13	1,841,874	-0.09(-0.49%)
Mar 25, 2019	19.26	19.52	19.18	19.22	2,696,650	-0.28(-1.45%)
Mar 22, 2019	19.96	20.05	19.35	19.51	4,821,654	-1.19(-5.77%)
Mar 21, 2019	20.73	20.96	20.57	20.70	5,301,247	-0.47(-2.22%)
Mar 20, 2019	21.06	21.23	20.60	21.17	3,300,972	+0.23(+1.12%)
Mar 19, 2019	21.39	21.44	20.84	20.93	2,498,874	-0.07(-0.31%)
Mar 18, 2019	20.88	21.05	20.77	21.00	2,690,143	+0.71(+3.52%)
Mar 15, 2019	20.20	20.37	20.15	20.29	1,866,388	+0.29(+1.46%)
Mar 14, 2019	20.23	20.30	19.99	19.99	2,690,829	-0.55(-2.65%)
Mar 13, 2019	20.51	20.70	20.37	20.54	1,927,323	+0.18(+0.88%)
Mar 12, 2019	20.31	20.53	20.27	20.36	1,555,045	+0.24(+1.21%)
Mar 11, 2019	19.87	20.15	19.78	20.12	1,794,751	+0.46(+2.34%)
Mar 08, 2019	19.73	19.91	19.65	19.66	2,460,824	-0.65(-3.19%)
Mar 07, 2019	20.71	20.74	20.17	20.31	4,078,910	-0.60(-2.88%)
Mar 06, 2019	21.27	21.30	20.88	20.91	2,743,569	-0.21(-0.98%)
Mar 05, 2019	21.41	21.46	21.10	21.11	1,925,790	-0.55(-2.56%)
Mar 04, 2019	21.76	21.85	21.40	21.67	1,734,182	-0.07(-0.30%)
Mar 01, 2019	21.94	22.07	21.56	21.73	3,824,580	+0.25(+1.18%)
Feb 28, 2019	21.75	21.77	21.41	21.48	2,000,605	-0.40(-1.85%)
Feb 27, 2019	22.03	22.09	21.73	21.88	2,293,630	+0.01(+0.04%)
Feb 26, 2019	22.03	22.19	21.87	21.88	1,724,877	-0.45(-2.02%)
Feb 25, 2019	22.27	22.38	22.20	22.33	1,977,057	+0.44(+2.02%)
Feb 22, 2019	22.19	22.19	21.84	21.88	1,720,226	+0.19(+0.87%)
Feb 21, 2019	21.80	21.91	21.52	21.70	2,013,328	-0.18(-0.82%)
Feb 20, 2019	21.23	21.90	21.20	21.88	5,986,732	+0.62(+2.92%)
Feb 19, 2019	21.09	21.31	21.04	21.25	6,457,782	-0.44(-2.04%)
Feb 15, 2019	21.57	21.72	21.38	21.70	3,784,901	+1.01(+4.86%)
Feb 14, 2019	20.83	20.89	20.61	20.69	1,664,608	-0.48(-2.26%)
Feb 13, 2019	20.95	21.33	20.93	21.17	3,357,699	+0.55(+2.64%)
Feb 12, 2019	20.34	20.79	20.34	20.62	2,926,160	+0.39(+1.95%)
Feb 11, 2019	20.17	20.36	20.12	20.23	3,579,991	-0.43(-2.09%)
Feb 08, 2019	20.70	20.78	20.43	20.66	4,783,251	-0.86(-3.98%)
Feb 07, 2019	21.84	22.00	21.43	21.52	3,943,503	-0.87(-3.90%)
Feb 06, 2019	22.24	22.79	22.22	22.39	4,342,150	+0.18(+0.80%)
Feb 05, 2019	22.22	22.31	22.01	22.21	4,283,344	-0.25(-1.13%)
Feb 04, 2019	22.04	22.48	21.89	22.47	4,332,931	+0.04(+0.17%)
Feb 01, 2019	22.51	22.60	22.26	22.43	2,918,033	+0.34(+1.53%)
Jan 31, 2019	21.64	22.10	21.51	22.09	4,920,037	+0.17(+0.77%)
Jan 30, 2019	21.74	22.31	21.67	21.92	5,507,223	+0.56(+2.64%)
Jan 29, 2019	21.76	21.82	21.34	21.36	2,958,582	-0.26(-1.22%)
Jan 28, 2019	21.68	21.70	21.44	21.62	2,987,253	+0.02(+0.09%)
Jan 25, 2019	21.24	21.72	21.19	21.60	3,886,066	+1.46(+7.23%)
Jan 24, 2019	20.11	20.34	20.07	20.15	1,088,431	+0.06(+0.28%)
Jan 23, 2019	20.31	20.31	19.84	20.09	2,306,485	-0.08(-0.37%)
Jan 22, 2019	20.57	20.60	19.97	20.16	3,181,639	-1.11(-5.21%)
Jan 18, 2019	21.38	21.47	21.21	21.27	2,425,932	+0.47(+2.26%)
Jan 17, 2019	20.52	21.06	20.46	20.80	1,954,437	+0.28(+1.37%)
Jan 16, 2019	20.49	20.71	20.45	20.52	2,063,285	+0.03(+0.14%)
Jan 15, 2019	20.78	20.88	20.35	20.49	2,610,502	-0.27(-1.31%)
Jan 14, 2019	20.72	21.05	20.68	20.77	2,032,000	+0.12(+0.59%)
Jan 11, 2019	20.62	20.97	20.54	20.64	2,501,247	-0.42(-2.01%)
Jan 10, 2019	20.76	21.13	20.76	21.07	1,344,786	-0.08(-0.40%)
Jan 09, 2019	21.50	21.67	21.07	21.15	5,214,990	+0.28(+1.35%)
Jan 08, 2019	20.82	20.97	20.60	20.87	2,162,289	+0.60(+2.97%)
Jan 07, 2019	20.23	20.53	20.02	20.27	2,659,315	+0.26(+1.32%)
Jan 04, 2019	19.38	20.17	19.24	20.00	4,385,826	+1.44(+7.75%)
Jan 03, 2019	18.85	18.88	18.48	18.57	2,675,072	-0.44(-2.32%)