Arcelormittal ADR (NY: MT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.30	30.48	29.77	29.99	4,878,670	-0.03(-0.09%)
May 30, 2018	29.74	30.29	29.65	30.02	9,337,997	+0.59(+1.99%)
May 29, 2018	30.06	30.21	29.19	29.43	6,413,845	-1.35(-4.39%)
May 25, 2018		30.78	30.78	30.78	0	-0.42(-1.34%)
May 24, 2018	31.27	31.29	30.86	31.20	2,256,364	-0.04(-0.12%)
May 23, 2018	31.54	31.59	31.08	31.24	4,827,878	-1.27(-3.90%)
May 22, 2018	32.89	33.09	32.43	32.50	3,785,443	+0.29(+0.90%)
May 21, 2018	33.00	33.02	32.16	32.21	3,611,957	-0.61(-1.87%)
May 18, 2018	33.03	33.28	32.62	32.83	2,524,714	-0.75(-2.22%)
May 17, 2018	33.35	33.72	33.30	33.57	2,483,238	-0.06(-0.17%)
May 16, 2018	33.35	33.71	33.19	33.63	1,558,123	+0.44(+1.32%)
May 15, 2018	33.09	33.33	32.94	33.19	1,899,316	-0.52(-1.54%)
May 14, 2018	33.65	33.91	33.57	33.71	1,682,972	+0.54(+1.62%)
May 11, 2018	33.53	33.83	33.15	33.18	2,968,010	+0.41(+1.25%)
May 10, 2018	32.66	32.93	32.34	32.77	2,492,217	+0.32(+0.97%)
May 09, 2018	32.27	32.59	32.24	32.45	2,607,055	+0.32(+0.98%)
May 08, 2018	32.20	32.28	31.90	32.14	1,562,539	-0.19(-0.57%)
May 07, 2018	32.34	32.46	32.17	32.32	1,189,107	-0.02(-0.06%)
May 04, 2018	31.50	32.66	31.49	32.34	2,380,976	+0.87(+2.77%)
May 03, 2018	31.56	31.59	31.17	31.47	4,364,728	+0.17(+0.53%)
May 02, 2018	31.95	31.98	31.21	31.30	5,140,299	+0.49(+1.60%)
May 01, 2018	31.27	31.27	30.29	30.81	1,827,333	-0.62(-1.98%)
Apr 30, 2018	31.49	31.66	31.34	31.43	1,573,492	+0.20(+0.65%)
Apr 27, 2018	31.36	31.48	30.94	31.23	1,875,471	-0.41(-1.29%)
Apr 26, 2018	31.61	31.68	31.17	31.63	2,117,362	+0.31(+0.98%)
Apr 25, 2018	31.53	31.66	31.15	31.33	3,489,897	-0.85(-2.66%)
Apr 24, 2018	32.49	32.77	31.66	32.18	3,564,811	+0.15(+0.46%)
Apr 23, 2018	32.15	32.33	31.84	32.03	2,502,752	-0.41(-1.26%)
Apr 20, 2018	32.66	32.72	32.18	32.44	2,200,159	-0.01(-0.03%)
Apr 19, 2018	32.35	32.55	31.93	32.45	2,403,662	+0.31(+0.95%)
Apr 18, 2018	32.22	32.51	32.14	32.14	2,170,081	+0.96(+3.07%)
Apr 17, 2018	30.82	31.27	30.76	31.19	1,941,276	+0.65(+2.13%)
Apr 16, 2018	30.64	30.65	30.31	30.54	1,529,187	+0.20(+0.64%)
Apr 13, 2018	30.64	30.70	30.16	30.34	1,579,022	+0.37(+1.24%)
Apr 12, 2018	29.77	30.19	29.59	29.97	2,548,158	+0.38(+1.29%)
Apr 11, 2018	29.84	30.17	29.56	29.59	2,474,967	-0.70(-2.30%)
Apr 10, 2018	30.13	30.39	30.01	30.29	2,194,254	+1.35(+4.65%)
Apr 09, 2018	28.93	29.34	28.66	28.94	1,982,942	+0.07(+0.26%)
Apr 06, 2018	29.36	29.56	28.71	28.87	3,057,080	-1.01(-3.39%)
Apr 05, 2018	29.35	29.96	29.24	29.88	5,459,509	+1.33(+4.65%)
Apr 04, 2018	28.23	28.62	28.08	28.55	5,006,116	-0.80(-2.72%)
Apr 03, 2018	29.03	29.51	29.01	29.35	5,230,907	+0.23(+0.80%)
Apr 02, 2018	29.36	29.84	28.97	29.12	1,985,839	-0.43(-1.45%)
Mar 29, 2018		29.54	29.54	29.54	0	+1.35(+4.78%)
Mar 28, 2018	28.16	28.52	27.91	28.20	3,753,939	-0.26(-0.91%)
Mar 27, 2018	29.33	29.33	28.31	28.46	5,813,524	-0.60(-2.08%)
Mar 26, 2018	29.30	29.40	28.56	29.06	4,282,694	+0.37(+1.29%)
Mar 23, 2018	29.31	29.35	28.65	28.69	3,517,917	-0.53(-1.81%)
Mar 22, 2018	30.26	30.43	29.21	29.22	4,153,408	-1.87(-6.01%)
Mar 21, 2018	30.05	31.26	30.00	31.09	3,639,252	+1.35(+4.53%)
Mar 20, 2018	29.59	29.92	29.47	29.74	2,327,554	+0.24(+0.82%)
Mar 19, 2018	29.92	29.94	29.25	29.50	2,057,852	-0.74(-2.46%)
Mar 16, 2018	30.25	30.54	30.10	30.24	2,348,752	+0.06(+0.18%)
Mar 15, 2018	30.21	30.31	29.99	30.18	3,637,070	-0.03(-0.09%)
Mar 14, 2018	30.64	30.66	30.02	30.21	3,436,285	+0.03(+0.09%)
Mar 13, 2018	30.57	30.67	30.12	30.18	2,892,383	+0.08(+0.28%)
Mar 12, 2018	30.05	30.18	29.85	30.10	3,126,046	+0.20(+0.65%)
Mar 09, 2018	30.34	30.44	29.81	29.91	4,508,889	-0.41(-1.35%)
Mar 08, 2018	30.62	30.74	30.01	30.31	4,134,267	-0.85(-2.74%)
Mar 07, 2018		31.24		31.17	2,605,216	+0.37(+1.21%)
Mar 06, 2018	30.70	31.08	30.65	30.80	3,208,034	+0.35(+1.16%)
Mar 05, 2018	30.03	30.69	29.89	30.44	3,563,666	-0.44(-1.41%)
Mar 02, 2018	30.75	31.02	30.21	30.88	7,831,319	-0.10(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.