Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.48	16.59	16.38	16.53	1,452,682	+0.05(+0.29%)
Dec 30, 2019	16.67	16.73	16.46	16.48	1,261,033	+0.08(+0.46%)
Dec 27, 2019	16.75	16.75	16.36	16.41	2,451,275	-0.49(-2.90%)
Dec 26, 2019	16.96	16.96	16.77	16.90	1,058,979	+0.08(+0.45%)
Dec 24, 2019	16.77	16.98	16.75	16.82	671,848	+0.02(+0.11%)
Dec 23, 2019	16.61	16.80	16.60	16.80	2,370,130	-0.01(-0.06%)
Dec 20, 2019	17.20	17.23	16.73	16.81	3,100,520	-0.43(-2.51%)
Dec 19, 2019	17.15	17.37	17.15	17.24	2,047,400	-0.15(-0.87%)
Dec 18, 2019	17.11	17.45	17.07	17.40	2,502,187	+0.16(+0.93%)
Dec 17, 2019	17.22	17.39	17.20	17.24	1,599,930	-0.12(-0.71%)
Dec 16, 2019	17.78	17.80	17.36	17.36	2,195,179	+0.25(+1.43%)
Dec 13, 2019	17.30	17.70	17.01	17.11	3,389,910	-0.33(-1.89%)
Dec 12, 2019	16.58	17.48	16.50	17.44	4,787,722	+0.75(+4.52%)
Dec 11, 2019	16.45	16.75	16.45	16.69	4,351,890	+0.05(+0.28%)
Dec 10, 2019	16.57	16.67	16.44	16.64	2,943,997	-0.06(-0.34%)
Dec 09, 2019	16.84	16.99	16.69	16.70	1,548,691	-0.15(-0.90%)
Dec 06, 2019	16.71	16.97	16.64	16.85	2,762,632	+0.41(+2.46%)
Dec 05, 2019	16.34	16.46	16.26	16.44	2,977,027	+0.41(+2.53%)
Dec 04, 2019	15.83	16.15	15.79	16.04	1,965,926	+0.44(+2.84%)
Dec 03, 2019	15.47	15.60	15.28	15.60	2,270,419	-0.36(-2.24%)
Dec 02, 2019	16.12	16.28	15.86	15.95	2,733,246	-0.17(-1.05%)
Nov 29, 2019	16.24	16.26	16.10	16.12	1,388,903	-0.27(-1.67%)
Nov 27, 2019	16.42	16.49	16.18	16.40	1,917,171	-0.08(-0.46%)
Nov 26, 2019	16.41	16.58	16.37	16.47	2,181,031	+0.03(+0.17%)
Nov 25, 2019	16.36	16.55	16.30	16.44	2,923,813	+0.25(+1.57%)
Nov 22, 2019	15.80	16.21	15.78	16.19	4,009,653	+1.01(+6.64%)
Nov 21, 2019	15.14	15.26	15.01	15.18	2,429,841	-0.09(-0.62%)
Nov 20, 2019	15.19	15.56	15.13	15.28	2,912,034	-0.22(-1.40%)
Nov 19, 2019	15.61	15.63	15.35	15.49	1,988,780	+0.18(+1.17%)
Nov 18, 2019	15.44	15.45	15.20	15.31	2,969,895	-0.44(-2.81%)
Nov 15, 2019	15.65	15.92	15.65	15.76	3,604,061	+0.41(+2.70%)
Nov 14, 2019	15.44	15.56	15.29	15.34	2,527,256	-0.25(-1.63%)
Nov 13, 2019	15.80	15.90	15.51	15.60	3,046,742	-0.43(-2.70%)
Nov 12, 2019	16.23	16.26	15.95	16.03	2,218,507	-0.21(-1.28%)
Nov 11, 2019	15.99	16.30	15.93	16.24	3,399,661	+0.22(+1.35%)
Nov 08, 2019	16.02	16.23	15.85	16.02	3,496,561	-0.16(-0.99%)
Nov 07, 2019	16.09	16.37	15.92	16.18	4,920,422	+1.27(+8.53%)
Nov 06, 2019	15.28	15.29	14.89	14.91	3,947,383	-0.51(-3.30%)
Nov 05, 2019	15.61	15.68	15.35	15.42	3,905,016	-0.08(-0.55%)
Nov 04, 2019	15.28	15.52	15.26	15.50	3,800,488	+0.60(+4.05%)
Nov 01, 2019	14.36	14.95	14.33	14.90	4,754,937	+0.93(+6.68%)
Oct 31, 2019	13.98	14.08	13.71	13.97	3,378,218	-0.50(-3.45%)
Oct 30, 2019	14.27	14.48	14.15	14.46	2,770,286	-0.41(-2.72%)
Oct 29, 2019	14.88	14.96	14.80	14.87	1,812,656	-0.14(-0.94%)
Oct 28, 2019	14.85	15.07	14.84	15.01	3,069,015	+0.43(+2.97%)
Oct 25, 2019	14.32	14.74	14.29	14.58	5,092,930	+0.43(+3.06%)
Oct 24, 2019	14.28	14.31	13.89	14.14	2,721,520	-0.17(-1.18%)
Oct 23, 2019	14.46	14.46	14.22	14.31	2,521,343	+0.18(+1.27%)
Oct 22, 2019	14.01	14.21	13.82	14.13	3,161,667	-0.04(-0.27%)
Oct 21, 2019	14.32	14.37	14.16	14.17	3,443,418	+0.42(+3.08%)
Oct 18, 2019	13.82	13.90	13.67	13.75	3,232,427	+0.03(+0.21%)
Oct 17, 2019	13.75	13.84	13.53	13.72	2,351,509	+0.23(+1.68%)
Oct 16, 2019	13.62	13.77	13.39	13.49	2,801,134	-0.13(-0.97%)
Oct 15, 2019	13.54	13.84	13.43	13.63	2,743,586	+0.13(+0.98%)
Oct 14, 2019	13.34	13.69	13.31	13.49	2,179,326	-0.41(-2.98%)
Oct 11, 2019	13.80	14.02	13.76	13.91	4,510,329	+0.72(+5.43%)
Oct 10, 2019	12.83	13.20	12.79	13.19	5,040,518	+0.86(+6.95%)
Oct 09, 2019	12.50	12.50	12.23	12.34	4,164,926	+0.18(+1.47%)
Oct 08, 2019	12.23	12.31	12.08	12.16	3,293,653	-0.32(-2.57%)
Oct 07, 2019	12.39	12.67	12.34	12.48	4,757,912	+0.21(+1.69%)
Oct 04, 2019	12.13	12.31	12.03	12.27	3,646,297	+0.18(+1.48%)
Oct 03, 2019	12.19	12.28	11.99	12.09	6,209,445	-0.32(-2.58%)
Oct 02, 2019	12.55	12.56	12.30	12.41	4,698,443	-0.51(-3.94%)