Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.201	9.272	9.011	9.153	6,907,886	-0.22(-2.34%)
May 28, 2020	9.582	9.601	9.334	9.372	7,756,761	-0.05(-0.51%)
May 27, 2020	9.391	9.515	9.110	9.420	7,363,689	+0.35(+3.88%)
May 26, 2020	9.125	9.277	9.020	9.068	6,498,755	+0.48(+5.54%)
May 22, 2020	8.735	8.735	8.468	8.592	3,458,409	-0.14(-1.63%)
May 21, 2020	8.916	8.992	8.635	8.735	5,138,640	-0.18(-2.03%)
May 20, 2020	8.963	9.087	8.878	8.916	5,034,021	+0.17(+1.96%)
May 19, 2020	8.954	9.020	8.725	8.744	3,914,171	-0.15(-1.71%)
May 18, 2020	8.801	8.925	8.735	8.897	10,874,976	+0.80(+9.87%)
May 15, 2020	8.078	8.316	7.964	8.097	8,727,211	+0.08(+0.95%)
May 14, 2020	7.365	8.126	7.212	8.021	21,889,770	+0.44(+5.77%)
May 13, 2020	7.955	7.974	7.403	7.584	17,378,046	-0.57(-7.00%)
May 12, 2020	8.525	8.621	8.102	8.154	33,240,432	-0.57(-6.54%)
May 11, 2020	9.391	9.563	8.678	8.725	29,430,148	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.87	5,125,660	+0.29(+2.79%)
May 07, 2020	10.26	10.68	10.21	10.57	9,070,388	+0.57(+5.71%)
May 06, 2020	10.18	10.26	9.720	10.00	4,958,982	-0.09(-0.85%)
May 05, 2020	10.23	10.42	10.02	10.09	2,737,504	-0.01(-0.09%)
May 04, 2020	9.724	10.11	9.663	10.10	3,312,094	+0.06(+0.57%)
May 01, 2020	10.13	10.34	9.943	10.04	5,171,692	-0.41(-3.92%)
Apr 30, 2020	10.38	10.56	10.24	10.45	4,066,583	-0.75(-6.71%)
Apr 29, 2020	10.47	11.26	10.44	11.20	7,563,592	+1.35(+13.72%)
Apr 28, 2020	9.981	10.09	9.644	9.848	3,880,384	+0.12(+1.27%)
Apr 27, 2020	9.211	9.867	9.163	9.724	3,973,451	+0.40(+4.29%)
Apr 24, 2020	9.420	9.439	9.125	9.325	1,907,080	-0.01(-0.10%)
Apr 23, 2020	9.220	9.648	9.182	9.334	3,647,453	+0.30(+3.37%)
Apr 22, 2020	8.878	9.092	8.754	9.030	1,705,515	+0.39(+4.52%)
Apr 21, 2020	8.697	8.782	8.564	8.640	2,149,978	-0.30(-3.40%)
Apr 20, 2020	8.925	9.201	8.868	8.944	1,731,016	-0.29(-3.09%)
Apr 17, 2020	9.115	9.244	8.935	9.230	2,840,022	+0.57(+6.59%)
Apr 16, 2020	8.754	8.792	8.564	8.659	2,926,987	-0.17(-1.94%)
Apr 15, 2020	8.982	9.011	8.811	8.830	3,168,882	-0.87(-8.93%)
Apr 14, 2020	9.772	9.981	9.620	9.696	1,567,219	-0.09(-0.88%)
Apr 13, 2020	9.943	10.00	9.634	9.781	1,472,798	-0.18(-1.81%)
Apr 09, 2020	9.867	10.11	9.762	9.962	2,551,952	+0.18(+1.85%)
Apr 08, 2020	9.601	9.848	9.496	9.781	3,312,556	+0.18(+1.88%)
Apr 07, 2020	9.848	10.02	9.544	9.601	4,545,799	+0.61(+6.77%)
Apr 06, 2020	8.773	9.011	8.711	8.992	4,485,870	+0.98(+12.23%)
Apr 03, 2020	8.078	8.183	7.850	8.012	2,327,046	-0.20(-2.43%)
Apr 02, 2020	7.974	8.402	7.936	8.211	3,844,623	+0.05(+0.58%)
Apr 01, 2020	8.345	8.516	8.097	8.164	2,943,658	-0.71(-8.04%)
Mar 31, 2020	8.897	9.106	8.730	8.878	6,369,996	+0.47(+5.54%)
Mar 30, 2020	8.297	8.440	8.097	8.411	4,348,926	-0.20(-2.32%)
Mar 27, 2020	8.773	8.887	8.564	8.611	6,821,181	-0.47(-5.14%)
Mar 26, 2020	8.935	9.165	8.763	9.077	3,981,043	+0.09(+0.95%)
Mar 25, 2020	8.782	9.315	8.449	8.992	4,708,975	+0.29(+3.28%)
Mar 24, 2020	8.716	8.792	8.373	8.706	5,905,320	+1.37(+18.68%)
Mar 23, 2020	7.365	7.641	7.155	7.336	5,831,469	-0.03(-0.39%)
Mar 20, 2020	7.584	7.840	7.241	7.365	7,417,814	+0.56(+8.25%)
Mar 19, 2020	6.489	7.013	6.318	6.803	6,827,475	+0.19(+2.88%)
Mar 18, 2020	6.651	6.936	6.470	6.613	4,307,230	-0.98(-12.91%)
Mar 17, 2020	7.108	7.793	7.070	7.593	5,410,939	+0.07(+0.88%)
Mar 16, 2020	7.317	7.907	7.136	7.526	4,306,046	-1.62(-17.69%)
Mar 13, 2020	8.839	9.153	8.364	9.144	3,244,223	+1.11(+13.86%)
Mar 12, 2020	8.678	8.716	7.850	8.031	5,251,057	-1.67(-17.25%)
Mar 11, 2020	9.953	10.11	9.525	9.705	6,062,740	-0.86(-8.11%)
Mar 10, 2020	10.77	10.89	9.981	10.56	4,477,836	+0.64(+6.42%)
Mar 09, 2020	10.33	10.68	9.915	9.924	3,984,729	-2.37(-19.27%)
Mar 06, 2020	12.43	12.66	12.18	12.29	5,427,917	-0.55(-4.30%)
Mar 05, 2020	13.15	13.19	12.75	12.85	4,635,022	-1.21(-8.60%)
Mar 04, 2020	13.88	14.08	13.63	14.05	4,031,282	+0.60(+4.46%)
Mar 03, 2020	14.04	14.32	13.20	13.45	8,401,558	-0.36(-2.62%)