Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.08	29.78	28.98	29.42	5,819,327	-0.68(-2.24%)
Feb 25, 2022	28.72	30.11	29.16	30.09	7,202,482	+3.14(+11.64%)
Feb 24, 2022	26.01	27.11	25.91	26.95	8,422,010	-1.30(-4.61%)
Feb 23, 2022	29.34	29.44	28.18	28.26	4,327,016	-0.46(-1.59%)
Feb 22, 2022	29.14	29.78	28.39	28.71	5,424,396	-0.12(-0.43%)
Feb 18, 2022				28.84	0	-0.12(-0.43%)
Feb 17, 2022	29.45	29.60	28.76	28.96	4,006,158	-1.24(-4.09%)
Feb 16, 2022	29.62	30.28	29.62	30.20	3,609,245	+0.90(+3.08%)
Feb 15, 2022	28.72	29.35	28.59	29.29	4,303,957	+1.03(+3.63%)
Feb 14, 2022	28.94	29.20	28.08	28.27	7,946,009	-0.91(-3.13%)
Feb 11, 2022	30.47	30.71	29.12	29.18	9,540,673	-2.39(-7.56%)
Feb 10, 2022	30.99	32.07	30.99	31.57	11,236,000	-1.05(-3.21%)
Feb 09, 2022	32.13	32.69	31.76	32.61	5,109,026	+0.65(+2.02%)
Feb 08, 2022	31.28	31.96	31.23	31.96	4,056,612	+1.17(+3.80%)
Feb 07, 2022	30.33	31.16	30.27	30.80	5,552,892	+0.87(+2.92%)
Feb 04, 2022	29.44	30.06	29.40	29.92	3,995,977	-0.01(-0.03%)
Feb 03, 2022	30.12		29.85	29.93	3,735,944	-0.29(-0.98%)
Feb 02, 2022	30.15	30.40	29.68	30.22	3,457,632	+0.29(+0.95%)
Feb 01, 2022	29.38	29.98	29.22	29.94	4,744,508	+1.74(+6.17%)
Jan 31, 2022	27.92			28.20	4,919,744	+0.48(+1.71%)
Jan 28, 2022	27.52	27.74	26.83	27.72	12,223,333	+0.46(+1.67%)
Jan 27, 2022	28.58	28.93	27.22	27.27	13,107,546	-1.39(-4.84%)
Jan 26, 2022	29.54	29.63	28.51	28.66	4,401,880	-0.39(-1.34%)
Jan 25, 2022	28.77	29.42	28.07	29.05	7,339,699	-0.42(-1.42%)
Jan 24, 2022	29.00	29.64	28.30	29.46	10,942,666	-0.80(-2.64%)
Jan 21, 2022	31.88	31.88	30.20	30.26	10,253,162	-2.20(-6.77%)
Jan 20, 2022	33.41	33.73	32.45	32.46	5,416,587	-1.41(-4.15%)
Jan 19, 2022	34.30	34.55	33.74	33.87	5,299,882	+0.33(+0.99%)
Jan 18, 2022	33.68	33.89	33.29	33.53	9,141,593	-1.85(-5.24%)
Jan 14, 2022				35.39	0	-0.06(-0.16%)
Jan 13, 2022	35.69	36.01	35.34	35.44	4,277,711	+0.04(+0.11%)
Jan 12, 2022	34.91	35.83	34.86	35.41	9,406,828	+1.76(+5.23%)
Jan 11, 2022	32.87	33.65	32.46	33.65	5,699,942	+1.04(+3.18%)
Jan 10, 2022	32.57	32.68	32.25	32.61	4,654,759	-0.48(-1.47%)
Jan 07, 2022	32.52	33.13	32.49	33.10	5,162,161	+1.25(+3.94%)
Jan 06, 2022	31.96	32.04	31.48	31.84	4,974,751	+0.44(+1.39%)
Jan 05, 2022	31.24	32.24	31.24	31.40	5,599,084	+0.06(+0.18%)
Jan 04, 2022	30.71	31.40	30.66	31.35	3,445,748	+0.81(+2.65%)
Jan 03, 2022	30.84	30.98	30.50	30.54	2,809,893	+0.28(+0.91%)
Dec 31, 2021	30.20	30.54	30.20	30.26	3,441,795	+0.09(+0.28%)
Dec 30, 2021	30.70	30.85	30.15	30.18	4,364,018	-0.66(-2.13%)
Dec 29, 2021	30.83	31.15	30.74	30.83	2,537,123	-0.07(-0.22%)
Dec 28, 2021	30.66	30.99	30.61	30.90	2,029,896	-0.15(-0.49%)
Dec 27, 2021	30.70	31.05	30.40	31.05	1,799,018	+0.55(+1.81%)
Dec 23, 2021	30.41	30.60	30.25	30.50	2,974,239	-0.73(-2.34%)
Dec 22, 2021	30.93	31.37	30.70	31.23	4,757,893	+0.75(+2.46%)
Dec 21, 2021	30.88	31.00	30.42	30.48	4,191,831	+0.37(+1.23%)
Dec 20, 2021	30.40	30.41	29.65	30.11	5,615,287	-0.34(-1.12%)
Dec 17, 2021	30.76	30.89	30.28	30.45	5,735,473	-0.16(-0.53%)
Dec 16, 2021	30.93	31.21	30.43	30.61	5,623,220	+0.62(+2.06%)
Dec 15, 2021	30.24	30.26	29.10	30.00	8,159,882	+0.28(+0.93%)
Dec 14, 2021	29.04	29.89	28.96	29.72	7,356,182	+1.94(+6.98%)
Dec 13, 2021	28.10	28.16	27.42	27.78	3,836,740	-0.01(-0.03%)
Dec 10, 2021	28.08	28.14	27.61	27.79	2,209,405	+0.06(+0.21%)
Dec 09, 2021	27.60	27.88	27.42	27.73	2,379,535	-0.46(-1.62%)
Dec 08, 2021	28.35	28.38	28.08	28.19	2,973,537	+0.14(+0.51%)
Dec 07, 2021	27.76	28.19	27.72	28.05	4,639,921	+1.26(+4.72%)
Dec 06, 2021	26.65	27.02	26.39	26.78	4,710,716	+0.55(+2.10%)
Dec 03, 2021	26.65	26.77	25.97	26.23	4,734,922	-0.53(-1.99%)
Dec 02, 2021	26.24	26.94	25.96	26.76	5,119,366	+1.20(+4.69%)