Comp En DE MN Cemig ADR (NY: CIG )

1.930 -0.020 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.6899 0.7020 0.6609 0.6758 15,265,723 -0.02(-3.12%)
Jan 29, 2004 0.7230 0.7343 0.6956 0.6976 13,468,735 -0.06(-8.13%)
Jan 28, 2004 0.7847 0.7916 0.7581 0.7593 7,324,275 -0.03(-3.24%)
Jan 27, 2004 0.8041 0.8041 0.7666 0.7847 6,754,196 -0.00(-0.31%)
Jan 26, 2004 0.7585 0.7992 0.7549 0.7871 9,631,856 +0.05(+6.26%)
Jan 23, 2004 0.7077 0.7444 0.7073 0.7407 6,555,908 +0.05(+7.06%)
Jan 22, 2004 0.6806 0.6968 0.6766 0.6919 6,092,409 -0.01(-1.78%)
Jan 21, 2004 0.7117 0.7117 0.6956 0.7044 5,192,675 -0.03(-4.01%)
Jan 20, 2004 0.7302 0.7339 0.7149 0.7339 5,145,582 -0.01(-1.68%)
Jan 16, 2004 0.7302 0.7488 0.7294 0.7464 2,376,981 +0.02(+3.12%)
Jan 15, 2004 0.7343 0.7424 0.7238 0.7238 5,021,652 -0.02(-3.24%)
Jan 14, 2004 0.7726 0.7766 0.7226 0.7480 8,149,650 -0.03(-3.69%)
Jan 13, 2004 0.7787 0.7867 0.7609 0.7766 3,586,540 -0.03(-3.70%)
Jan 12, 2004 0.7867 0.8065 0.7815 0.8065 5,472,758 +0.03(+3.52%)
Jan 09, 2004 0.7702 0.7896 0.7686 0.7791 5,170,368 +0.02(+2.55%)
Jan 08, 2004 0.7230 0.7609 0.7230 0.7597 5,011,737 +0.01(+1.29%)
Jan 07, 2004 0.7488 0.7549 0.7258 0.7500 3,336,201 -0.01(-1.85%)
Jan 06, 2004 0.7787 0.7819 0.7504 0.7641 3,836,879 -0.04(-4.58%)
Jan 05, 2004 0.7726 0.8009 0.7706 0.8009 6,030,444 +0.04(+5.59%)
Jan 02, 2004 0.7428 0.7617 0.7428 0.7585 2,486,040 +0.02(+2.17%)
Dec 31, 2003 0.7415 0.7448 0.7415 0.7424 594,865 +0.00(+0.11%)
Dec 30, 2003 0.7290 0.7415 0.7266 0.7415 9,686,385 +0.01(+1.55%)
Dec 29, 2003 0.7101 0.7351 0.7101 0.7302 3,893,887 +0.02(+3.37%)
Dec 26, 2003 0.7020 0.7073 0.7000 0.7064 1,122,807 -0.00(-0.06%)
Dec 24, 2003 0.7040 0.7073 0.7040 0.7068 79,315 +0.00(+0.52%)
Dec 23, 2003 0.7004 0.7093 0.6976 0.7032 6,925,220 +0.01(+1.04%)
Dec 22, 2003 0.6768 0.6960 0.6768 0.6960 5,886,685 +0.03(+3.73%)
Dec 19, 2003 0.6818 0.6847 0.6697 0.6709 2,101,856 -0.01(-1.01%)
Dec 18, 2003 0.6681 0.6794 0.6596 0.6778 1,940,747 +0.00(+0.06%)
Dec 17, 2003 0.6677 0.6774 0.6629 0.6774 3,953,373 +0.02(+2.50%)
Dec 16, 2003 0.6415 0.6665 0.6366 0.6609 5,874,292 +0.01(+0.99%)
Dec 15, 2003 0.6681 0.6681 0.6419 0.6544 2,694,242 -0.03(-4.14%)
Dec 12, 2003 0.6899 0.6899 0.6738 0.6826 3,576,625 -0.02(-2.81%)
Dec 11, 2003 0.6677 0.7077 0.6576 0.7024 3,475,003 +0.05(+7.07%)
Dec 10, 2003 0.6762 0.6810 0.6576 0.6560 3,792,264 -0.01(-1.63%)
Dec 09, 2003 0.6596 0.6762 0.6576 0.6669 3,566,711 +0.01(+1.60%)
Dec 08, 2003 0.6455 0.6609 0.6455 0.6564 3,886,451 +0.01(+1.06%)
Dec 05, 2003 0.6217 0.6447 0.6217 0.6496 5,058,831 +0.03(+4.01%)
Dec 04, 2003 0.6254 0.6286 0.6233 0.6245 5,544,637 -0.00(-0.51%)
Dec 03, 2003 0.6366 0.6366 0.6193 0.6278 7,339,147 -0.01(-1.89%)
Dec 02, 2003 0.6407 0.6459 0.6407 0.6399 3,420,473 -0.01(-0.88%)
Dec 01, 2003 0.6419 0.6496 0.6366 0.6455 4,302,857 +0.00(+0.57%)
Nov 28, 2003 0.6330 0.6435 0.6330 0.6419 1,090,585 +0.02(+3.99%)
Nov 26, 2003 0.6177 0.6185 0.6128 0.6173 5,807,369 -0.00(-0.78%)
Nov 25, 2003 0.6205 0.6237 0.6205 0.6221 10,895,944 +0.01(+0.98%)
Nov 24, 2003 0.5935 0.6173 0.5935 0.6161 5,046,438 +0.03(+5.38%)
Nov 21, 2003 0.5656 0.5850 0.5721 0.5846 2,153,907 +0.02(+3.35%)
Nov 20, 2003 0.5568 0.5689 0.5568 0.5656 1,613,571 +0.01(+2.04%)
Nov 19, 2003 0.5568 0.5568 0.5491 0.5543 2,151,428 -0.00(-0.43%)
Nov 18, 2003 0.5604 0.5604 0.5556 0.5568 2,587,662 +0.00(+0.00%)
Nov 17, 2003 0.5527 0.5568 0.5511 0.5568 2,999,111 -0.00(-0.58%)
Nov 14, 2003 0.5519 0.5648 0.5491 0.5600 1,908,525 +0.00(+0.58%)
Nov 13, 2003 0.5790 0.5790 0.5483 0.5568 6,402,234 -0.03(-5.02%)
Nov 12, 2003 0.5777 0.5874 0.5773 0.5862 1,494,598 +0.00(+0.62%)
Nov 11, 2003 0.5777 0.5802 0.5777 0.5826 1,281,438 -0.00(-0.55%)
Nov 10, 2003 0.5890 0.5915 0.5838 0.5858 1,219,473 -0.01(-1.69%)
Nov 07, 2003 0.6052 0.6072 0.5959 0.5959 1,363,232 -0.01(-0.94%)
Nov 06, 2003 0.6064 0.6064 0.5999 0.6015 1,321,096 -0.00(-0.47%)
Nov 05, 2003 0.6116 0.6116 0.6007 0.6044 1,841,602 -0.01(-1.83%)
Nov 04, 2003 0.6120 0.6157 0.6020 0.6157 2,471,168 -0.01(-1.17%)
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.