Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.82	17.03	16.72	16.99	1,601,781	+0.14(+0.84%)
Jun 27, 2019	17.16	17.18	16.78	16.85	1,901,552	-0.09(-0.56%)
Jun 26, 2019	17.03	17.06	16.63	16.94	3,367,073	+0.73(+4.47%)
Jun 25, 2019	16.14	16.39	15.96	16.22	4,001,369	+0.31(+1.95%)
Jun 24, 2019	16.16	16.21	15.87	15.91	1,951,111	-0.42(-2.60%)
Jun 21, 2019	16.30	16.37	16.17	16.33	2,160,293	+0.08(+0.46%)
Jun 20, 2019	16.69	16.77	16.19	16.26	3,096,686	-0.06(-0.35%)
Jun 19, 2019	16.39	16.43	16.09	16.31	4,413,471	+0.22(+1.35%)
Jun 18, 2019	15.53	16.26	15.50	16.09	4,822,629	+0.92(+6.09%)
Jun 17, 2019	15.16	15.33	15.00	15.17	4,094,984	-0.12(-0.80%)
Jun 14, 2019	15.48	15.50	15.29	15.29	3,237,415	-0.53(-3.34%)
Jun 13, 2019	15.77	15.91	15.69	15.82	2,694,630	+0.34(+2.19%)
Jun 12, 2019	15.72	15.78	15.46	15.48	3,064,440	-0.48(-3.01%)
Jun 11, 2019	16.07	16.09	15.87	15.96	5,753,235	+0.98(+6.54%)
Jun 10, 2019	14.91	15.12	14.86	14.98	3,317,568	+0.51(+3.52%)
Jun 07, 2019	14.27	14.55	14.21	14.47	2,273,523	+0.29(+2.06%)
Jun 06, 2019	14.25	14.34	13.96	14.18	3,267,117	-0.01(-0.07%)
Jun 05, 2019	14.66	14.70	14.09	14.19	4,404,308	-0.73(-4.86%)
Jun 04, 2019	14.58	14.93	14.46	14.92	12,747,911	+0.74(+5.25%)
Jun 03, 2019	13.92	14.30	13.91	14.17	6,610,606	+0.30(+2.17%)
May 31, 2019	13.85	14.04	13.81	13.87	4,212,662	-0.19(-1.34%)
May 30, 2019	14.23	14.42	14.05	14.06	4,518,285	-0.41(-2.80%)
May 29, 2019	14.22	14.48	14.16	14.46	6,487,502	-0.33(-2.23%)
May 28, 2019	15.13	15.15	14.78	14.79	1,500,463	-0.14(-0.95%)
May 24, 2019	15.08	15.11	14.87	14.94	1,510,836	+0.14(+0.96%)
May 23, 2019	14.81	14.88	14.62	14.79	3,368,019	-0.58(-3.80%)
May 22, 2019	15.52	15.61	15.26	15.38	2,420,950	-0.35(-2.22%)
May 21, 2019	15.42	15.77	15.28	15.73	3,462,130	+0.57(+3.73%)
May 20, 2019	15.08	15.25	14.99	15.16	2,456,748	-0.27(-1.77%)
May 17, 2019	15.55	15.55	15.27	15.44	4,925,578	-0.45(-2.85%)
May 16, 2019	15.84	16.07	15.80	15.89	2,190,368	-0.08(-0.53%)
May 15, 2019	15.45	16.01	15.42	15.97	3,204,221	-0.10(-0.64%)
May 14, 2019	16.05	16.27	15.90	16.07	2,723,127	+0.00(+0.00%)
May 13, 2019	16.26	16.40	15.95	16.07	4,164,498	-1.12(-6.50%)
May 10, 2019	17.29	17.36	16.94	17.19	3,116,166	-0.39(-2.22%)
May 09, 2019	17.41	17.83	17.31	17.58	3,189,674	-0.63(-3.48%)
May 08, 2019	18.25	18.54	18.19	18.22	2,923,938	-0.37(-2.00%)
May 07, 2019	18.67	18.68	18.36	18.59	2,945,849	-0.51(-2.68%)
May 06, 2019	18.83	19.17	18.78	19.10	4,891,381	-0.90(-4.52%)
May 03, 2019	19.46	20.02	19.44	20.01	5,503,595	+0.80(+4.17%)
May 02, 2019	19.61	19.61	19.11	19.20	5,408,823	-0.64(-3.24%)
May 01, 2019	20.25	20.47	19.78	19.85	2,181,261	-0.49(-2.43%)
Apr 30, 2019	20.14	20.36	20.00	20.34	2,290,337	-0.17(-0.82%)
Apr 29, 2019	20.11	20.56	20.11	20.51	1,919,521	+0.25(+1.24%)
Apr 26, 2019	20.29	20.31	20.13	20.26	2,863,089	+0.06(+0.28%)
Apr 25, 2019	20.64	20.65	20.17	20.20	4,633,110	-0.48(-2.34%)
Apr 24, 2019	21.09	21.10	20.66	20.68	3,591,989	-0.58(-2.72%)
Apr 23, 2019	21.42	21.55	21.21	21.26	3,189,258	-0.29(-1.34%)
Apr 22, 2019	21.97	22.00	21.45	21.55	2,788,502	-0.52(-2.36%)
Apr 18, 2019	22.20	22.40	21.86	22.07	3,087,283	-0.15(-0.67%)
Apr 17, 2019	22.40	22.53	22.12	22.22	3,957,841	+0.73(+3.38%)
Apr 16, 2019	21.42	21.58	21.27	21.50	3,469,174	+0.44(+2.08%)
Apr 15, 2019	21.23	21.28	21.00	21.06	2,354,282	+0.04(+0.18%)
Apr 12, 2019	21.15	21.23	20.96	21.02	2,894,012	+0.57(+2.78%)
Apr 11, 2019	20.60	20.73	20.35	20.45	2,406,008	-0.31(-1.48%)
Apr 10, 2019	20.62	20.86	20.42	20.76	4,464,291	+0.31(+1.50%)
Apr 09, 2019	20.87	20.88	20.39	20.45	4,326,699	-0.47(-2.23%)
Apr 08, 2019	20.83	20.93	20.71	20.92	2,260,755	+0.14(+0.67%)
Apr 05, 2019	20.91	20.95	20.74	20.78	1,711,948	+0.05(+0.22%)
Apr 04, 2019	20.62	20.79	20.56	20.73	2,085,200	+0.15(+0.72%)
Apr 03, 2019	20.84	20.87	20.46	20.58	2,946,870	+0.43(+2.13%)
Apr 02, 2019	20.24	20.32	19.94	20.15	1,964,260	+0.18(+0.89%)