Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.48	31.78	31.27	31.51	4,151,894	-0.78(-2.41%)
May 27, 2022	31.49	32.31	31.48	32.29	4,104,452	+1.28(+4.11%)
May 26, 2022	30.33	31.15	30.33	31.02	3,492,067	+1.04(+3.48%)
May 25, 2022	29.40	30.11	29.40	29.97	2,573,014	+0.19(+0.65%)
May 24, 2022	29.61	29.85	29.19	29.78	3,985,477	+0.18(+0.59%)
May 23, 2022	29.36	29.73	29.14	29.60	3,647,976	+1.19(+4.18%)
May 20, 2022	28.74	28.83	27.53	28.42	3,461,024	+0.52(+1.85%)
May 19, 2022	27.49	28.34	27.47	27.90	5,199,807	+0.19(+0.67%)
May 18, 2022	28.42	28.72	27.59	27.71	2,992,032	-0.69(-2.44%)
May 17, 2022	28.39	28.48	28.05	28.41	3,626,473	+0.76(+2.75%)
May 16, 2022	27.70	27.86	27.29	27.65	3,868,970	+1.03(+3.88%)
May 13, 2022	26.41	26.93	26.36	26.61	5,177,405	+0.77(+2.98%)
May 12, 2022	25.63	26.22	25.32	25.84	7,041,810	-0.49(-1.86%)
May 11, 2022	27.15	27.44	26.30	26.33	5,975,000	-0.33(-1.22%)
May 10, 2022	26.97	27.04	26.05	26.66	5,247,905	+0.18(+0.69%)
May 09, 2022	26.46	26.92	26.19	26.48	7,034,057	-0.29(-1.08%)
May 06, 2022	26.62	26.91	25.95	26.77	7,979,768	+0.33(+1.23%)
May 05, 2022	28.23	28.40	25.98	26.44	6,098,997	-2.06(-7.24%)
May 04, 2022	27.68	28.56	27.24	28.50	5,263,399	-0.11(-0.37%)
May 03, 2022	28.29	28.79	28.22	28.61	3,981,942	+0.90(+3.26%)
May 02, 2022	27.62	27.91	26.92	27.71	5,955,999	-0.37(-1.33%)
Apr 29, 2022	28.60	28.85	28.00	28.08	3,902,649	-0.36(-1.28%)
Apr 28, 2022	27.92	28.61	27.53	28.45	2,713,395	+0.12(+0.44%)
Apr 27, 2022	28.10	28.64	27.79	28.32	4,174,667	+1.35(+5.02%)
Apr 26, 2022	28.04	28.25	26.96	26.97	5,477,165	-1.41(-4.97%)
Apr 25, 2022	28.45	28.59	27.33	28.38	5,129,113	-1.71(-5.68%)
Apr 22, 2022	31.26	31.27	29.79	30.09	4,535,344	-1.09(-3.51%)
Apr 21, 2022	32.39	32.55	31.06	31.18	4,516,247	-0.04(-0.12%)
Apr 20, 2022	31.54	31.69	31.09	31.22	2,441,405	-0.50(-1.57%)
Apr 19, 2022	31.43	31.77	31.40	31.72	2,054,298	-0.22(-0.69%)
Apr 18, 2022	31.78	32.21	31.65	31.94	1,788,061	+0.24(+0.76%)
Apr 14, 2022	31.41	31.80	31.36	31.70	3,095,630	+0.28(+0.89%)
Apr 13, 2022	31.11	31.45	30.81	31.42	3,200,606	+1.39(+4.64%)
Apr 12, 2022	30.28	30.77	29.88	30.03	4,066,611	+0.12(+0.42%)
Apr 11, 2022	29.84	30.32	29.82	29.91	5,724,389	+0.51(+1.73%)
Apr 08, 2022	29.53	29.61	29.18	29.40	3,740,446	-0.19(-0.65%)
Apr 07, 2022	29.56	29.71	28.71	29.59	3,699,653	+0.46(+1.58%)
Apr 06, 2022	29.40	29.47	28.74	29.13	3,914,408	-0.19(-0.66%)
Apr 05, 2022	30.09	30.43	29.24	29.32	4,477,767	-2.06(-6.55%)
Apr 04, 2022	31.21	31.56	31.09	31.38	2,048,020	-0.16(-0.52%)
Apr 01, 2022	31.32	31.73	31.02	31.54	2,466,968	+0.80(+2.59%)
Mar 31, 2022	31.44	31.59	30.70	30.74	3,380,060	-0.82(-2.59%)
Mar 30, 2022	32.00	32.10	31.41	31.56	3,311,240	-0.58(-1.79%)
Mar 29, 2022	31.75	32.33	31.75	32.13	4,662,891	-0.18(-0.56%)
Mar 28, 2022	32.36	32.41	31.88	32.32	3,289,472	-0.87(-2.63%)
Mar 25, 2022	32.58	33.22	32.44	33.19	4,560,576	+0.49(+1.50%)
Mar 24, 2022	31.86	32.82	31.73	32.70	5,884,070	+0.79(+2.47%)
Mar 23, 2022	31.39	32.29	31.30	31.91	5,619,067	-0.40(-1.25%)
Mar 22, 2022	32.72	32.81	32.10	32.32	5,370,057	+0.19(+0.60%)
Mar 21, 2022	31.01	32.14	30.97	32.13	4,798,157	+1.54(+5.02%)
Mar 18, 2022	30.31	30.60	29.89	30.59	4,022,185	-0.13(-0.44%)
Mar 17, 2022	30.29	31.02	30.22	30.72	4,768,105	-0.05(-0.16%)
Mar 16, 2022	29.85	30.79	29.73	30.77	5,113,931	+1.83(+6.34%)
Mar 15, 2022	28.69	29.02	28.31	28.94	3,483,831	+0.12(+0.40%)
Mar 14, 2022	29.13	29.59	28.67	28.82	4,546,389	+0.18(+0.64%)
Mar 11, 2022	29.06	29.48	28.61	28.64	5,672,561	-0.19(-0.67%)
Mar 10, 2022	28.44	28.91	28.09	28.83	4,534,452	+0.01(+0.03%)
Mar 09, 2022	27.97	29.11	27.84	28.82	6,203,715	+1.30(+4.71%)
Mar 08, 2022	27.88	28.82	27.19	27.52	7,652,028	+0.67(+2.50%)
Mar 07, 2022	28.25	28.37	26.61	26.85	6,170,414	-1.33(-4.70%)
Mar 04, 2022	28.77	28.94	27.81	28.18	7,031,007	-2.76(-8.91%)
Mar 03, 2022	31.84	31.94	30.60	30.93	6,976,381	-0.65(-2.07%)
Mar 02, 2022	31.41	31.76	31.02	31.59	4,710,817	+1.33(+4.41%)