Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.43	12.43	11.92	11.95	4,139,242	-0.10(-0.87%)
Aug 28, 2020	11.73	12.11	11.70	12.05	4,523,820	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,907,738	-0.09(-0.74%)
Aug 26, 2020	11.40	11.71	11.37	11.62	3,953,465	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.02	11.23	1,745,179	+0.02(+0.17%)
Aug 24, 2020	11.20	11.29	11.10	11.21	3,545,786	+0.43(+3.97%)
Aug 21, 2020	10.88	10.95	10.73	10.79	3,367,422	-0.28(-2.49%)
Aug 20, 2020	11.01	11.09	10.91	11.06	2,823,040	-0.16(-1.44%)
Aug 19, 2020	11.45	11.54	11.21	11.22	4,209,177	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,823,694	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.40	2,631,098	+0.08(+0.67%)
Aug 14, 2020	11.22	11.40	11.20	11.33	3,586,632	-0.18(-1.57%)
Aug 13, 2020	11.60	11.73	11.43	11.51	3,712,149	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.81	11.89	3,563,035	+0.17(+1.46%)
Aug 11, 2020	11.97	12.06	11.67	11.72	6,323,565	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,331,961	+0.49(+4.42%)
Aug 07, 2020	11.02	11.19	10.83	11.19	4,230,699	-0.20(-1.75%)
Aug 06, 2020	11.44	11.51	11.27	11.39	3,355,811	-0.05(-0.42%)
Aug 05, 2020	11.36	11.59	11.30	11.43	3,794,550	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.85	2,638,493	+0.11(+1.06%)
Aug 03, 2020	10.68	10.79	10.60	10.74	3,932,401	+0.30(+2.92%)
Jul 31, 2020	10.55	10.61	10.36	10.43	4,912,195	-0.07(-0.63%)
Jul 30, 2020	10.47	10.58	10.19	10.50	5,199,852	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,714,248	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,173,760	-0.34(-3.13%)
Jul 27, 2020	10.88	11.15	10.85	10.95	4,026,575	+0.04(+0.35%)
Jul 24, 2020	10.94	11.03	10.86	10.91	2,706,848	-0.04(-0.35%)
Jul 23, 2020	11.03	11.21	10.91	10.95	4,214,193	+0.02(+0.17%)
Jul 22, 2020	10.86	10.96	10.80	10.93	2,537,326	-0.05(-0.43%)
Jul 21, 2020	11.08	11.20	10.93	10.98	3,450,683	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.02	2,705,102	+0.03(+0.26%)
Jul 17, 2020	11.11	11.12	10.97	11.00	2,507,194	-0.09(-0.77%)
Jul 16, 2020	11.27	11.37	11.07	11.08	3,991,191	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.43	4,855,536	+0.20(+1.78%)
Jul 14, 2020	10.85	11.27	10.78	11.23	5,209,415	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.01	6,805,388	+0.11(+1.05%)
Jul 10, 2020	10.45	10.93	10.43	10.90	5,156,954	+0.50(+4.85%)
Jul 09, 2020	10.58	10.63	10.28	10.40	3,483,477	-0.33(-3.10%)
Jul 08, 2020	10.68	10.91	10.63	10.73	4,782,067	-0.04(-0.35%)
Jul 07, 2020	10.88	11.00	10.77	10.77	4,344,638	-0.26(-2.33%)
Jul 06, 2020	10.87	11.04	10.65	11.02	7,128,162	+0.62(+5.94%)
Jul 02, 2020	10.61	10.74	10.35	10.41	4,528,131	+0.30(+3.01%)
Jul 01, 2020	10.18	10.34	9.949	10.10	6,291,728	-0.10(-1.03%)
Jun 30, 2020	9.749	10.29	9.730	10.21	19,035,378	+0.15(+1.51%)
Jun 29, 2020	9.939	10.09	9.787	10.05	6,897,773	+0.39(+4.04%)
Jun 26, 2020	9.863	9.925	9.578	9.664	6,009,927	-0.45(-4.42%)
Jun 25, 2020	9.654	10.11	9.611	10.11	5,328,517	+0.49(+5.04%)
Jun 24, 2020	10.05	10.07	9.550	9.626	6,720,764	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,528,922	+0.29(+2.94%)
Jun 22, 2020	9.939	10.12	9.806	10.03	5,824,679	+0.25(+2.53%)
Jun 19, 2020	10.22	10.23	9.702	9.778	6,373,069	-0.28(-2.74%)
Jun 18, 2020	9.987	10.19	9.949	10.05	6,984,820	-0.41(-3.91%)
Jun 17, 2020	10.84	10.87	10.44	10.46	4,062,054	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.42	10.71	6,261,707	+0.39(+3.78%)
Jun 15, 2020	9.844	10.39	9.773	10.32	4,721,768	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.03	10.30	8,117,077	+0.80(+8.41%)
Jun 11, 2020	10.07	10.14	9.435	9.502	7,426,965	-0.97(-9.26%)
Jun 10, 2020	10.66	10.75	10.36	10.47	7,406,284	-0.29(-2.74%)
Jun 09, 2020	10.95	11.08	10.69	10.77	6,625,565	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.04	11.38	6,958,220	+0.35(+3.19%)
Jun 05, 2020	11.27	11.36	10.91	11.02	10,400,645	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,749,593	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.47	10.52	6,482,762	+0.42(+4.14%)
Jun 02, 2020	9.939	10.12	9.901	10.10	6,020,298	+0.48(+4.94%)