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 (%)
Apr 28, 2006 1.853 1.920 1.852 1.912 3,990,552 +0.06(+3.16%)
Apr 27, 2006 1.870 1.872 1.852 1.853 4,627,554 -0.04(-2.26%)
Apr 26, 2006 1.856 1.896 1.856 1.896 4,327,643 +0.05(+2.71%)
Apr 25, 2006 1.877 1.883 1.846 1.846 4,488,752 -0.03(-1.70%)
Apr 24, 2006 1.880 1.880 1.835 1.878 2,810,737 -0.01(-0.58%)
Apr 21, 2006 1.860 1.933 1.860 1.889 2,679,371 +0.03(+1.78%)
Apr 20, 2006 1.898 1.905 1.848 1.856 4,900,200 -0.04(-2.23%)
Apr 19, 2006 1.910 1.918 1.895 1.898 3,462,610 +0.02(+1.03%)
Apr 18, 2006 1.799 1.879 1.799 1.879 5,009,259 +0.08(+4.44%)
Apr 17, 2006 1.866 1.866 1.799 1.799 5,475,236 -0.05(-2.60%)
Apr 13, 2006 1.900 1.883 1.847 1.847 3,755,085 -0.05(-2.80%)
Apr 12, 2006 1.876 1.900 1.859 1.900 2,238,179 +0.04(+1.97%)
Apr 11, 2006 1.900 1.908 1.850 1.864 4,815,928 -0.01(-0.52%)
Apr 10, 2006 1.905 1.908 1.856 1.873 4,112,004 -0.03(-1.74%)
Apr 07, 2006 1.963 1.965 1.886 1.906 3,271,757 -0.05(-2.72%)
Apr 06, 2006 1.948 2.017 1.931 1.960 10,529,110 +0.01(+0.58%)
Apr 05, 2006 1.937 1.953 1.901 1.948 12,016,273 +0.02(+1.13%)
Apr 04, 2006 1.926 1.936 1.897 1.926 8,603,235 +0.04(+2.14%)
Apr 03, 2006 1.848 1.897 1.848 1.886 12,028,666 +0.05(+2.81%)
Mar 31, 2006 1.824 1.849 1.821 1.835 12,596,266 +0.03(+1.81%)
Mar 30, 2006 1.801 1.831 1.779 1.802 20,339,426 +0.04(+2.55%)
Mar 29, 2006 1.720 1.771 1.718 1.757 10,422,530 +0.06(+3.57%)
Mar 28, 2006 1.723 1.756 1.690 1.697 20,770,702 -0.14(-7.44%)
Mar 27, 2006 1.809 1.852 1.799 1.833 11,661,832 -0.02(-1.13%)
Mar 24, 2006 1.842 1.861 1.805 1.854 4,585,417 +0.03(+1.77%)
Mar 23, 2006 1.891 1.894 1.805 1.822 5,428,143 -0.04(-2.40%)
Mar 22, 2006 1.824 1.875 1.820 1.866 4,211,148 +0.04(+2.12%)
Mar 21, 2006 1.856 1.857 1.824 1.828 5,847,027 -0.03(-1.63%)
Mar 20, 2006 1.872 1.891 1.853 1.858 5,856,941 -0.00(-0.17%)
Mar 17, 2006 1.895 1.895 1.856 1.861 9,512,883 -0.03(-1.64%)
Mar 16, 2006 1.926 1.930 1.880 1.892 14,214,795 +0.02(+0.82%)
Mar 15, 2006 1.830 1.877 1.824 1.877 22,969,224 +0.11(+6.09%)
Mar 14, 2006 1.764 1.796 1.761 1.769 14,901,368 -0.02(-0.99%)
Mar 13, 2006 1.805 1.844 1.776 1.787 25,504,836 -0.02(-1.01%)
Mar 10, 2006 1.818 1.821 1.784 1.805 10,434,923 -0.03(-1.80%)
Mar 09, 2006 1.902 1.915 1.803 1.838 12,053,452 -0.03(-1.62%)
Mar 08, 2006 1.845 1.880 1.820 1.868 8,246,316 -0.01(-0.41%)
Mar 07, 2006 1.916 1.916 1.851 1.876 11,991,487 -0.10(-5.29%)
Mar 06, 2006 2.043 2.061 1.967 1.981 4,860,542 -0.10(-4.73%)
Mar 03, 2006 2.074 2.103 2.054 2.079 4,478,837 -0.04(-1.79%)
Mar 02, 2006 2.124 2.129 2.091 2.117 3,623,719 -0.01(-0.32%)
Mar 01, 2006 2.114 2.138 2.096 2.124 5,381,049 +0.03(+1.33%)
Feb 28, 2006 2.114 2.121 2.068 2.096 2,847,916 -0.02(-0.84%)
Feb 27, 2006 2.057 2.131 2.039 2.114 2,476,125 +0.07(+3.37%)
Feb 24, 2006 2.100 2.102 2.044 2.045 3,308,936 -0.03(-1.67%)
Feb 23, 2006 2.108 2.110 2.064 2.080 4,503,623 -0.02(-1.07%)
Feb 22, 2006 2.022 2.147 2.021 2.102 10,734,835 +0.09(+4.45%)
Feb 21, 2006 2.074 2.087 2.001 2.013 8,243,837 -0.08(-3.61%)
Feb 17, 2006 2.021 2.095 2.019 2.088 8,972,547 +0.08(+3.77%)
Feb 16, 2006 1.981 2.018 1.942 2.012 4,853,107 +0.05(+2.55%)
Feb 15, 2006 1.955 1.972 1.947 1.962 2,810,737 +0.00(+0.12%)
Feb 14, 2006 1.947 1.970 1.918 1.960 4,226,020 +0.02(+1.08%)
Feb 13, 2006 1.965 1.987 1.937 1.939 4,364,822 -0.03(-1.38%)
Feb 10, 2006 1.985 1.997 1.958 1.966 4,087,218 +0.04(+1.90%)
Feb 09, 2006 1.915 1.948 1.915 1.929 2,818,173 +0.03(+1.66%)
Feb 08, 2006 1.907 1.922 1.893 1.898 2,909,881 -0.00(-0.13%)
Feb 07, 2006 1.902 1.915 1.892 1.900 5,081,138 -0.04(-2.18%)
Feb 06, 2006 1.910 1.947 1.910 1.943 5,386,007 +0.07(+3.75%)
Feb 03, 2006 1.864 1.912 1.824 1.872 9,735,957 +0.01(+0.30%)
Feb 02, 2006 1.919 1.937 1.857 1.867 5,713,182 -0.03(-1.82%)
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.