Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.65	22.11	21.52	22.10	4,918,156	+0.17(+0.77%)
Jan 30, 2019	21.75	22.32	21.68	21.93	5,505,117	+0.56(+2.64%)
Jan 29, 2019	21.77	21.83	21.35	21.37	2,957,451	-0.26(-1.22%)
Jan 28, 2019	21.69	21.71	21.45	21.63	2,986,111	+0.02(+0.09%)
Jan 25, 2019	21.24	21.73	21.20	21.61	3,884,580	+1.46(+7.23%)
Jan 24, 2019	20.12	20.35	20.08	20.15	1,088,015	+0.06(+0.28%)
Jan 23, 2019	20.32	20.32	19.85	20.10	2,305,604	-0.08(-0.37%)
Jan 22, 2019	20.58	20.60	19.97	20.17	3,180,423	-1.11(-5.21%)
Jan 18, 2019	21.38	21.48	21.22	21.28	2,425,005	+0.47(+2.26%)
Jan 17, 2019	20.53	21.07	20.46	20.81	1,953,690	+0.28(+1.37%)
Jan 16, 2019	20.50	20.72	20.45	20.53	2,062,496	+0.03(+0.14%)
Jan 15, 2019	20.78	20.89	20.36	20.50	2,609,504	-0.27(-1.31%)
Jan 14, 2019	20.73	21.06	20.69	20.77	2,031,223	+0.12(+0.59%)
Jan 11, 2019	20.62	20.98	20.55	20.65	2,500,291	-0.42(-2.01%)
Jan 10, 2019	20.76	21.14	20.76	21.07	1,344,272	-0.08(-0.40%)
Jan 09, 2019	21.51	21.68	21.07	21.16	5,212,996	+0.28(+1.35%)
Jan 08, 2019	20.83	20.98	20.61	20.88	2,161,462	+0.60(+2.97%)
Jan 07, 2019	20.24	20.54	20.03	20.28	2,658,298	+0.26(+1.32%)
Jan 04, 2019	19.39	20.18	19.25	20.01	4,384,149	+1.44(+7.75%)
Jan 03, 2019	18.86	18.88	18.49	18.57	2,674,049	-0.44(-2.32%)
Jan 02, 2019	18.34	19.08	18.34	19.02	4,451,209	-0.42(-2.18%)
Dec 31, 2018	19.60	19.68	19.12	19.44	1,183,632	+0.08(+0.44%)
Dec 28, 2018	19.49	19.61	19.26	19.35	2,059,207	-0.13(-0.68%)
Dec 27, 2018	19.01	19.49	18.89	19.49	2,174,964	-0.27(-1.38%)
Dec 26, 2018	18.91	19.77	18.66	19.76	1,447,986	+0.87(+4.63%)
Dec 24, 2018	19.21	19.46	18.87	18.88	1,201,284	-0.44(-2.29%)
Dec 21, 2018	19.77	19.86	19.27	19.33	2,951,796	-0.61(-3.07%)
Dec 20, 2018	20.11	20.35	19.65	19.94	2,935,033	-0.01(-0.05%)
Dec 19, 2018	20.73	21.04	19.83	19.95	3,118,663	-0.55(-2.66%)
Dec 18, 2018	20.63	20.78	20.36	20.49	2,954,992	+0.30(+1.49%)
Dec 17, 2018	20.49	20.79	20.06	20.19	2,363,153	-0.17(-0.83%)
Dec 14, 2018	20.38	20.68	20.28	20.36	1,860,038	-0.50(-2.39%)
Dec 13, 2018	21.00	21.05	20.76	20.86	2,509,806	+0.01(+0.05%)
Dec 12, 2018	20.85	21.16	20.82	20.85	2,219,241	+0.56(+2.78%)
Dec 11, 2018	20.65	20.75	20.18	20.28	2,688,976	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.79	20.12	3,772,913	-0.19(-0.93%)
Dec 07, 2018	20.90	21.24	20.23	20.31	3,391,072	-0.43(-2.09%)
Dec 06, 2018	20.48	20.76	20.20	20.75	4,138,409	-0.73(-3.41%)
Dec 04, 2018	21.75	22.01	21.43	21.48	2,989,758	-0.85(-3.79%)
Dec 03, 2018	22.66	22.69	22.08	22.33	4,596,207	+0.72(+3.35%)
Nov 30, 2018	20.93	21.62	20.92	21.60	4,157,546	+0.08(+0.39%)
Nov 29, 2018	21.52	21.76	21.33	21.52	5,220,167	-0.61(-2.76%)
Nov 28, 2018	21.06	22.33	20.66	22.13	5,959,674	+1.21(+5.80%)
Nov 27, 2018	20.85	20.98	20.57	20.91	2,456,214	-0.59(-2.75%)
Nov 26, 2018	21.22	21.68	21.19	21.51	2,944,671	+0.08(+0.35%)
Nov 23, 2018	21.25	21.48	21.15	21.43	2,095,149	-1.12(-4.96%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.53(+2.39%)
Nov 20, 2018	22.29	22.36	21.74	22.02	3,335,957	-1.13(-4.87%)
Nov 19, 2018	23.39	23.42	23.01	23.15	1,551,078	-0.18(-0.77%)
Nov 16, 2018	23.21	23.51	23.11	23.33	2,199,465	+0.01(+0.04%)
Nov 15, 2018	22.88	23.48	22.77	23.32	2,483,323	+0.35(+1.51%)
Nov 14, 2018	23.02	23.16	22.61	22.97	2,106,925	+0.16(+0.70%)
Nov 13, 2018	22.79	23.12	22.41	22.81	2,448,873	-0.09(-0.41%)
Nov 12, 2018	23.53	23.55	22.88	22.91	3,040,119	-0.94(-3.94%)
Nov 09, 2018	23.75	23.94	23.41	23.85	3,267,615	-0.03(-0.12%)
Nov 08, 2018	24.45	24.55	23.74	23.88	3,154,092	-0.63(-2.57%)
Nov 07, 2018	24.58	24.58	24.27	24.51	1,890,532	+0.24(+0.97%)
Nov 06, 2018	24.13	24.30	24.02	24.27	2,671,435	+0.27(+1.14%)
Nov 05, 2018	24.16	24.36	23.86	24.00	2,009,069	+0.02(+0.08%)
Nov 02, 2018	24.52	24.77	23.59	23.98	3,650,959	+0.24(+0.99%)