Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.10	21.14	20.20	20.54	6,679,858	-0.83(-3.87%)
Jan 28, 2021	21.13	21.51	20.97	21.36	6,795,511	+1.38(+6.90%)
Jan 27, 2021	19.99	20.67	19.50	19.98	7,090,075	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.89	20.92	7,695,441	+0.00(+0.00%)
Jan 25, 2021	21.17	21.29	20.49	20.92	5,163,587	-0.42(-1.96%)
Jan 22, 2021	21.49	21.71	21.28	21.33	7,114,809	-0.66(-2.98%)
Jan 21, 2021	22.39	22.40	21.84	21.99	3,335,282	-0.33(-1.49%)
Jan 20, 2021	22.04	22.32	21.82	22.32	6,568,036	+0.49(+2.22%)
Jan 19, 2021	22.55	22.64	21.82	21.84	6,365,160	-0.94(-4.13%)
Jan 15, 2021	22.94	23.04	22.28	22.78	4,732,201	-0.71(-3.04%)
Jan 14, 2021	23.40	23.64	23.23	23.49	3,504,285	+0.58(+2.53%)
Jan 13, 2021	23.41	23.42	22.76	22.91	3,568,472	-0.41(-1.75%)
Jan 12, 2021	23.50	23.62	23.16	23.32	3,967,479	-0.01(-0.04%)
Jan 11, 2021	23.07	23.45	22.88	23.33	4,603,940	-0.29(-1.21%)
Jan 08, 2021	23.67	23.90	23.27	23.62	3,640,252	-0.66(-2.70%)
Jan 07, 2021	24.02	24.49	23.88	24.27	4,234,413	+0.78(+3.32%)
Jan 06, 2021	23.41	23.78	23.19	23.49	6,625,222	+0.08(+0.32%)
Jan 05, 2021	22.74	23.56	22.72	23.42	3,639,207	+0.64(+2.80%)
Jan 04, 2021	23.41	23.61	22.66	22.78	5,559,511	+1.00(+4.59%)
Dec 31, 2020		21.78	21.78	21.78	3,360,462	-0.51(-2.30%)
Dec 30, 2020	22.25	22.54	22.20	22.29	3,360,462	+0.44(+2.00%)
Dec 29, 2020	22.08	22.21	21.77	21.86	2,763,329	-0.14(-0.65%)
Dec 28, 2020	22.42	22.43	21.95	22.00	1,952,025	-0.02(-0.09%)
Dec 24, 2020	22.13	22.30	22.00	22.02	1,005,947	-0.19(-0.86%)
Dec 23, 2020	22.26	22.38	22.12	22.21	2,132,381	+0.29(+1.30%)
Dec 22, 2020	22.28	22.36	21.83	21.92	3,052,292	+0.05(+0.22%)
Dec 21, 2020	21.21	22.04	21.18	21.88	4,575,928	+0.04(+0.17%)
Dec 18, 2020	22.35	22.39	21.70	21.84	5,247,161	-0.47(-2.09%)
Dec 17, 2020	22.38	22.86	22.21	22.30	5,785,555	+0.23(+1.03%)
Dec 16, 2020	22.30	22.34	21.80	22.08	6,990,148	+0.03(+0.13%)
Dec 15, 2020	21.13	22.28	21.13	22.05	8,630,408	+1.91(+9.49%)
Dec 14, 2020	20.21	20.44	19.96	20.14	4,717,912	+0.12(+0.62%)
Dec 11, 2020	19.83	20.13	19.64	20.01	4,158,996	-0.24(-1.17%)
Dec 10, 2020	19.93	20.35	19.88	20.25	4,621,598	+0.39(+1.96%)
Dec 09, 2020	20.13	20.30	19.70	19.86	5,327,691	-0.17(-0.85%)
Dec 08, 2020	19.44	20.07	19.38	20.03	6,481,529	+0.00(+0.00%)
Dec 07, 2020	20.23	20.32	19.94	20.03	3,863,101	-0.21(-1.03%)
Dec 04, 2020	19.87	20.34	19.84	20.24	3,426,088	+0.84(+4.31%)
Dec 03, 2020	19.34	19.71	19.16	19.40	4,397,446	+0.52(+2.77%)
Dec 02, 2020	18.47	19.04	18.33	18.88	5,480,790	+0.40(+2.16%)
Dec 01, 2020	18.17	18.60	18.17	18.48	3,675,193	+1.21(+6.99%)
Nov 30, 2020	17.51	17.58	17.26	17.27	4,557,031	-0.11(-0.66%)
Nov 27, 2020	17.43	17.69	17.34	17.39	1,483,583	-0.10(-0.54%)
Nov 25, 2020	17.48	17.62	17.22	17.48	4,029,888	+0.19(+1.10%)
Nov 24, 2020	16.66	17.40	16.64	17.29	6,475,988	+1.05(+6.44%)
Nov 23, 2020	16.31	16.37	16.07	16.25	4,371,568	+0.68(+4.40%)
Nov 20, 2020	15.73	15.80	15.50	15.56	3,658,125	-0.01(-0.06%)
Nov 19, 2020	15.42	15.62	15.39	15.57	3,255,263	+0.03(+0.18%)
Nov 18, 2020	15.69	15.91	15.52	15.54	2,779,544	-0.27(-1.68%)
Nov 17, 2020	15.70	15.87	15.53	15.81	2,907,556	-0.07(-0.42%)
Nov 16, 2020	15.92	16.08	15.72	15.87	3,298,691	+0.51(+3.34%)
Nov 13, 2020	15.10	15.50	15.09	15.36	3,408,951	+0.61(+4.13%)
Nov 12, 2020	14.70	15.08	14.66	14.75	2,294,151	-0.05(-0.32%)
Nov 11, 2020	14.92	14.92	14.71	14.80	1,674,094	-0.18(-1.21%)
Nov 10, 2020	15.25	15.29	14.87	14.98	4,154,847	-0.10(-0.69%)
Nov 09, 2020	15.47	15.48	14.99	15.09	5,179,350	+0.91(+6.44%)
Nov 06, 2020	14.27	14.44	14.16	14.17	3,139,065	+0.39(+2.83%)
Nov 05, 2020	13.61	13.97	13.57	13.78	5,346,581	+0.37(+2.77%)
Nov 04, 2020	13.88	13.96	13.39	13.41	5,778,735	-0.34(-2.49%)
Nov 03, 2020	13.66	13.82	13.60	13.75	2,426,944	+0.44(+3.29%)