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, 2017 1.218 1.274 1.218 1.269 10,355,331 +0.04(+3.41%)
Apr 27, 2017 1.278 1.278 1.216 1.227 13,845,144 -0.05(-3.65%)
Apr 26, 2017 1.315 1.332 1.264 1.274 18,296,258 -0.08(-6.16%)
Apr 25, 2017 1.353 1.376 1.334 1.357 6,866,223 -0.01(-1.02%)
Apr 24, 2017 1.395 1.411 1.357 1.371 14,099,987 +0.01(+0.68%)
Apr 21, 2017 1.395 1.395 1.353 1.362 10,317,133 -0.02(-1.35%)
Apr 20, 2017 1.367 1.413 1.360 1.381 8,400,665 +0.02(+1.71%)
Apr 19, 2017 1.404 1.408 1.355 1.357 7,253,035 -0.03(-2.01%)
Apr 18, 2017 1.381 1.408 1.367 1.385 9,668,895 +0.00(+0.00%)
Apr 17, 2017 1.362 1.404 1.334 1.385 10,832,675 +0.08(+6.43%)
Apr 13, 2017 1.357 1.404 1.302 1.302 14,291,187 -0.09(-6.35%)
Apr 12, 2017 1.413 1.413 1.357 1.390 17,787,432 -0.06(-3.86%)
Apr 11, 2017 1.422 1.455 1.385 1.446 10,107,428 +0.04(+2.64%)
Apr 10, 2017 1.436 1.441 1.385 1.408 14,033,426 -0.03(-1.94%)
Apr 07, 2017 1.418 1.455 1.404 1.436 9,714,618 +0.03(+1.98%)
Apr 06, 2017 1.436 1.455 1.404 1.408 8,663,066 -0.03(-1.94%)
Apr 05, 2017 1.478 1.501 1.432 1.436 10,252,534 -0.03(-2.22%)
Apr 04, 2017 1.487 1.501 1.460 1.469 9,077,982 -0.04(-2.47%)
Apr 03, 2017 1.525 1.529 1.483 1.506 5,417,137 -0.02(-1.52%)
Mar 31, 2017 1.497 1.534 1.483 1.529 7,464,938 +0.05(+3.13%)
Mar 30, 2017 1.515 1.529 1.474 1.483 6,368,902 -0.04(-2.45%)
Mar 29, 2017 1.469 1.534 1.455 1.520 7,770,206 +0.01(+0.93%)
Mar 28, 2017 1.520 1.543 1.483 1.506 7,468,294 -0.04(-2.41%)
Mar 27, 2017 1.469 1.546 1.464 1.543 6,938,741 +0.04(+2.47%)
Mar 24, 2017 1.483 1.520 1.478 1.506 8,358,281 +0.07(+4.52%)
Mar 23, 2017 1.474 1.504 1.404 1.441 14,540,062 -0.02(-1.59%)
Mar 22, 2017 1.474 1.487 1.329 1.464 39,955,928 -0.03(-2.17%)
Mar 21, 2017 1.627 1.636 1.497 1.497 23,237,020 -0.15(-9.04%)
Mar 20, 2017 1.711 1.738 1.627 1.646 11,826,831 -0.07(-4.32%)
Mar 17, 2017 1.766 1.785 1.673 1.720 14,344,590 +0.01(+0.82%)
Mar 16, 2017 1.673 1.729 1.673 1.706 9,445,619 +0.04(+2.51%)
Mar 15, 2017 1.590 1.669 1.576 1.664 11,021,704 +0.06(+3.77%)
Mar 14, 2017 1.655 1.657 1.571 1.604 9,783,040 -0.07(-4.17%)
Mar 13, 2017 1.664 1.692 1.653 1.673 11,073,782 +0.07(+4.35%)
Mar 10, 2017 1.594 1.608 1.557 1.604 8,109,549 +0.04(+2.68%)
Mar 09, 2017 1.608 1.618 1.539 1.562 12,698,389 -0.07(-4.55%)
Mar 08, 2017 1.673 1.690 1.594 1.636 16,359,562 -0.08(-4.86%)
Mar 07, 2017 1.669 1.725 1.646 1.720 12,601,065 +0.10(+6.32%)
Mar 06, 2017 1.659 1.669 1.606 1.618 8,828,982 -0.03(-1.97%)
Mar 03, 2017 1.580 1.650 1.578 1.650 28,494,796 +0.11(+6.93%)
Mar 02, 2017 1.562 1.580 1.525 1.543 9,872,454 -0.04(-2.35%)
Mar 01, 2017 1.515 1.590 1.508 1.580 15,242,459 +0.05(+3.03%)
Feb 28, 2017 1.515 1.562 1.497 1.534 11,875,219 -0.01(-0.60%)
Feb 27, 2017 1.567 1.583 1.515 1.543 7,621,046 -0.03(-2.06%)
Feb 24, 2017 1.599 1.604 1.553 1.576 8,045,161 -0.03(-2.02%)
Feb 23, 2017 1.715 1.720 1.599 1.608 15,791,520 -0.04(-2.54%)
Feb 22, 2017 1.715 1.745 1.618 1.650 18,220,390 -0.01(-0.84%)
Feb 21, 2017 1.622 1.669 1.622 1.664 12,689,379 +0.13(+8.48%)
Feb 17, 2017 1.534 1.534 1.534 0 +0.00(+0.00%)
Feb 16, 2017 1.511 1.562 1.511 1.534 10,733,881 +0.04(+2.80%)
Feb 15, 2017 1.427 1.506 1.418 1.492 15,453,356 +0.10(+7.36%)
Feb 14, 2017 1.385 1.392 1.350 1.390 7,626,252 +0.01(+1.01%)
Feb 13, 2017 1.369 1.385 1.353 1.376 8,214,809 +0.04(+3.14%)
Feb 10, 2017 1.315 1.362 1.290 1.334 33,991,576 +0.05(+3.61%)
Feb 09, 2017 1.320 1.320 1.260 1.288 20,944,922 -0.02(-1.42%)
Feb 08, 2017 1.283 1.329 1.269 1.306 18,178,452 +0.02(+1.81%)
Feb 07, 2017 1.315 1.320 1.278 1.283 8,152,321 +0.00(+0.00%)
Feb 06, 2017 1.348 1.353 1.283 1.283 11,165,651 -0.07(-4.83%)
Feb 03, 2017 1.367 1.381 1.348 1.348 6,704,317 -0.01(-0.69%)
Feb 02, 2017 1.329 1.362 1.315 1.357 8,919,456 +0.05(+3.55%)
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.