Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.35	13.62	13.25	13.54	2,955,759	+0.08(+0.57%)
Sep 27, 2019	13.46	13.59	13.33	13.47	3,764,628	+0.12(+0.93%)
Sep 26, 2019	13.35	13.51	13.16	13.34	4,757,203	-0.41(-2.97%)
Sep 25, 2019	13.08	13.81	13.06	13.75	4,426,546	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.22	13.34	3,605,741	-0.39(-2.84%)
Sep 23, 2019	13.54	13.79	13.47	13.72	3,881,848	-0.57(-3.99%)
Sep 20, 2019	14.44	14.57	14.23	14.30	3,437,969	-0.31(-2.15%)
Sep 19, 2019	14.82	14.90	14.58	14.61	3,898,978	-0.70(-4.60%)
Sep 18, 2019	15.62	15.67	15.07	15.31	3,480,067	-0.17(-1.11%)
Sep 17, 2019	15.35	15.66	15.22	15.48	3,625,764	-0.49(-3.10%)
Sep 16, 2019	15.90	16.04	15.85	15.98	3,051,246	-0.27(-1.64%)
Sep 13, 2019	16.43	16.48	16.19	16.25	4,098,437	+0.49(+3.14%)
Sep 12, 2019	15.76	16.00	15.47	15.75	4,999,111	-0.14(-0.90%)
Sep 11, 2019	15.74	15.99	15.53	15.89	5,204,250	+0.01(+0.06%)
Sep 10, 2019	15.41	15.90	15.29	15.88	6,469,150	+0.91(+6.10%)
Sep 09, 2019	14.79	15.03	14.74	14.97	2,665,748	+0.59(+4.10%)
Sep 06, 2019	14.55	14.66	14.33	14.38	2,644,187	-0.19(-1.31%)
Sep 05, 2019	14.50	14.77	14.42	14.57	4,099,502	+0.49(+3.51%)
Sep 04, 2019	13.90	14.14	13.87	14.08	3,879,364	+0.80(+6.02%)
Sep 03, 2019	13.33	13.34	13.14	13.28	2,616,592	-0.39(-2.85%)
Aug 30, 2019	13.76	13.80	13.52	13.67	2,302,072	+0.20(+1.48%)
Aug 29, 2019	13.50	13.60	13.39	13.47	3,323,856	+0.42(+3.21%)
Aug 28, 2019	12.80	13.16	12.69	13.05	2,200,662	+0.18(+1.40%)
Aug 27, 2019	13.15	13.22	12.87	12.87	4,876,080	-0.11(-0.88%)
Aug 26, 2019	13.21	13.25	12.90	12.98	6,283,161	+0.27(+2.09%)
Aug 23, 2019	12.87	13.24	12.62	12.72	5,059,807	-0.29(-2.27%)
Aug 22, 2019	13.27	13.34	12.96	13.01	4,127,579	+0.25(+1.94%)
Aug 21, 2019	12.88	12.90	12.72	12.76	3,062,283	+0.15(+1.21%)
Aug 20, 2019	12.61	12.67	12.48	12.61	1,760,262	-0.12(-0.97%)
Aug 19, 2019	12.97	13.00	12.74	12.74	1,526,701	+0.27(+2.14%)
Aug 16, 2019	12.05	12.50	12.05	12.47	2,015,575	+0.40(+3.31%)
Aug 15, 2019	12.05	12.17	11.92	12.07	2,577,451	+0.04(+0.32%)
Aug 14, 2019	12.27	12.36	12.00	12.03	3,428,550	-1.13(-8.60%)
Aug 13, 2019	12.63	13.46	12.57	13.16	3,337,614	+0.61(+4.85%)
Aug 12, 2019	12.73	12.74	12.52	12.56	1,615,443	-0.30(-2.37%)
Aug 09, 2019	13.12	13.18	12.81	12.86	2,410,889	-0.96(-6.95%)
Aug 08, 2019	13.67	13.84	13.55	13.82	2,783,189	+0.45(+3.34%)
Aug 07, 2019	13.07	13.42	13.04	13.37	2,543,463	-0.06(-0.42%)
Aug 06, 2019	13.67	13.71	13.24	13.43	2,793,978	-0.16(-1.19%)
Aug 05, 2019	13.54	13.64	13.44	13.59	2,730,401	-0.51(-3.64%)
Aug 02, 2019	14.21	14.28	13.87	14.11	4,416,371	-0.58(-3.95%)
Aug 01, 2019	14.76	15.12	14.49	14.69	5,107,746	-0.27(-1.78%)
Jul 31, 2019	15.55	15.58	14.84	14.95	3,901,239	-0.78(-4.96%)
Jul 30, 2019	15.44	15.75	15.32	15.73	3,864,661	-0.22(-1.37%)
Jul 29, 2019	15.91	15.97	15.84	15.95	2,815,837	-0.22(-1.35%)
Jul 26, 2019	16.05	16.21	15.92	16.17	1,824,331	-0.09(-0.53%)
Jul 25, 2019	16.52	16.55	16.12	16.25	2,580,823	-0.49(-2.90%)
Jul 24, 2019	16.70	16.80	16.54	16.74	1,797,917	-0.12(-0.73%)
Jul 23, 2019	16.87	17.08	16.77	16.86	2,891,370	+0.51(+3.14%)
Jul 22, 2019	16.39	16.52	16.09	16.35	2,972,098	+0.41(+2.57%)
Jul 19, 2019	15.69	16.06	15.64	15.94	2,935,416	+0.17(+1.09%)
Jul 18, 2019	15.74	15.90	15.62	15.77	1,595,256	-0.29(-1.84%)
Jul 17, 2019	16.21	16.21	15.92	16.06	1,920,888	-0.31(-1.92%)
Jul 16, 2019	16.18	16.66	16.16	16.38	2,641,592	+0.22(+1.35%)
Jul 15, 2019	16.22	16.23	16.04	16.16	1,244,902	+0.22(+1.37%)
Jul 12, 2019	15.76	16.03	15.67	15.94	3,150,105	+0.46(+2.95%)
Jul 11, 2019	15.58	15.60	15.25	15.48	3,882,891	-0.14(-0.91%)
Jul 10, 2019	15.88	15.96	15.62	15.63	2,267,833	-0.10(-0.66%)
Jul 09, 2019	15.60	15.74	15.39	15.73	3,213,279	-0.44(-2.71%)
Jul 08, 2019	16.36	16.54	16.07	16.17	2,512,254	-0.28(-1.68%)
Jul 05, 2019	16.28	16.45	16.17	16.45	1,773,024	-0.10(-0.63%)
Jul 03, 2019	16.66	16.68	16.50	16.55	883,358	-0.09(-0.51%)
Jul 02, 2019	16.85	16.87	16.58	16.64	2,949,266	-0.46(-2.67%)