Arcelormittal ADR (NY: MT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.59	30.88	30.29	30.70	3,593,464	+0.18(+0.59%)
May 27, 2021	30.14	30.73	30.11	30.52	6,699,955	+1.27(+4.35%)
May 26, 2021	28.93	29.32	28.84	29.25	3,224,462	+0.33(+1.14%)
May 25, 2021	29.40	29.59	28.85	28.92	3,808,272	-0.46(-1.57%)
May 24, 2021	29.31	29.52	29.01	29.38	3,508,486	+0.37(+1.27%)
May 21, 2021	29.24	29.51	28.86	29.01	3,622,773	-0.30(-1.03%)
May 20, 2021	29.08	29.44	28.79	29.31	3,345,393	+0.13(+0.45%)
May 19, 2021	29.34	29.56	28.77	29.18	7,345,484	-1.34(-4.38%)
May 18, 2021	31.28	31.34	30.45	30.52	5,019,385	-0.49(-1.58%)
May 17, 2021	30.74	31.21	30.52	31.01	4,639,420	+0.42(+1.39%)
May 14, 2021	30.57	30.80	30.24	30.59	4,768,130	+0.31(+1.03%)
May 13, 2021	30.37	31.04	29.88	30.27	6,717,312	+0.30(+1.01%)
May 12, 2021	30.67	31.25	29.70	29.97	7,973,424	-1.55(-4.93%)
May 11, 2021	30.47	31.66	30.41	31.53	7,183,731	+0.72(+2.32%)
May 10, 2021	31.49	31.98	30.76	30.81	9,543,290	-0.33(-1.06%)
May 07, 2021	30.67	31.28	30.36	31.14	5,333,119	+0.68(+2.23%)
May 06, 2021	29.77	30.52	29.67	30.46	7,815,220	+1.36(+4.66%)
May 05, 2021	28.97	29.62	28.66	29.11	9,040,615	+0.66(+2.32%)
May 04, 2021	27.86	28.55	27.66	28.45	7,820,148	+0.02(+0.07%)

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.