Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.470 -0.090 (-3.52%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.290 1.298 1.268 1.284 4,280,668 +0.00(+0.00%)
Jun 29, 2017 1.322 1.327 1.268 1.284 5,242,606 -0.03(-2.44%)
Jun 28, 2017 1.300 1.332 1.292 1.316 6,196,699 +0.06(+4.68%)
Jun 27, 2017 1.258 1.274 1.239 1.258 7,002,614 +0.00(+0.00%)
Jun 26, 2017 1.225 1.263 1.225 1.258 7,142,292 +0.05(+4.45%)
Jun 23, 2017 1.258 1.263 1.204 1.204 6,247,253 -0.04(-3.43%)
Jun 22, 2017 1.268 1.316 1.247 1.247 21,248,084 +0.07(+6.39%)
Jun 21, 2017 1.188 1.199 1.156 1.172 6,767,763 -0.01(-0.90%)
Jun 20, 2017 1.209 1.214 1.164 1.183 11,318,649 -0.04(-3.07%)
Jun 19, 2017 1.231 1.236 1.199 1.220 6,876,844 -0.01(-0.87%)
Jun 16, 2017 1.215 1.236 1.204 1.231 6,640,517 +0.02(+1.32%)
Jun 15, 2017 1.215 1.231 1.196 1.215 4,432,225 -0.02(-1.73%)
Jun 14, 2017 1.209 1.252 1.209 1.236 6,329,098 +0.03(+2.67%)
Jun 13, 2017 1.188 1.204 1.172 1.204 3,208,402 +0.02(+1.35%)
Jun 12, 2017 1.225 1.231 1.177 1.188 5,592,171 -0.04(-3.06%)
Jun 09, 2017 1.215 1.252 1.204 1.225 8,417,726 +0.02(+1.33%)
Jun 08, 2017 1.199 1.209 1.172 1.209 5,968,902 -0.02(-1.31%)
Jun 07, 2017 1.258 1.268 1.220 1.225 4,830,378 -0.03(-2.55%)
Jun 06, 2017 1.236 1.268 1.236 1.258 4,483,005 +0.03(+2.62%)
Jun 05, 2017 1.231 1.247 1.215 1.225 2,891,222 -0.02(-1.29%)
Jun 02, 2017 1.236 1.252 1.220 1.242 4,089,871 +0.03(+2.20%)
Jun 01, 2017 1.252 1.263 1.209 1.215 3,822,251 -0.01(-0.87%)
May 31, 2017 1.258 1.268 1.220 1.225 7,384,453 -0.02(-1.72%)
May 30, 2017 1.247 1.279 1.242 1.247 4,165,535 +0.00(+0.00%)
May 26, 2017 1.231 1.268 1.217 1.247 5,854,844 +0.04(+3.56%)
May 25, 2017 1.231 1.258 1.188 1.204 5,361,830 -0.03(-2.17%)
May 24, 2017 1.220 1.258 1.215 1.231 9,684,366 +0.04(+3.14%)
May 23, 2017 1.172 1.215 1.167 1.193 11,896,345 +0.05(+4.69%)
May 22, 2017 1.167 1.183 1.118 1.140 15,883,459 -0.05(-4.48%)
May 19, 2017 1.204 1.242 1.177 1.193 16,627,326 +0.05(+4.69%)
May 18, 2017 1.354 1.365 1.118 1.140 38,997,124 -0.35(-23.38%)
May 17, 2017 1.504 1.520 1.482 1.488 4,115,736 -0.02(-1.42%)
May 16, 2017 1.530 1.541 1.482 1.509 4,991,038 +0.00(+0.00%)
May 15, 2017 1.514 1.536 1.498 1.509 8,801,520 +0.01(+0.86%)
May 12, 2017 1.455 1.501 1.455 1.496 7,202,666 +0.06(+3.98%)
May 11, 2017 1.465 1.465 1.434 1.439 10,041,566 -0.01(-0.36%)
May 10, 2017 1.470 1.481 1.444 1.444 8,196,084 +0.00(+0.00%)
May 09, 2017 1.434 1.473 1.434 1.444 7,702,151 +0.02(+1.46%)
May 08, 2017 1.455 1.460 1.418 1.423 7,119,944 -0.04(-2.85%)
May 05, 2017 1.465 1.496 1.439 1.465 6,765,772 +0.00(+0.00%)
May 04, 2017 1.538 1.541 1.449 1.465 11,112,500 -0.10(-6.64%)
May 03, 2017 1.517 1.611 1.501 1.569 21,418,518 +0.07(+4.51%)
May 02, 2017 1.428 1.509 1.413 1.501 13,694,613 +0.08(+5.49%)
May 01, 2017 1.423 1.439 1.413 1.423 5,434,830 +0.00(+0.00%)
Apr 28, 2017 1.366 1.428 1.366 1.423 9,232,936 +0.05(+3.41%)
Apr 27, 2017 1.434 1.434 1.363 1.376 12,344,495 -0.05(-3.65%)
Apr 26, 2017 1.475 1.494 1.418 1.428 16,313,162 -0.09(-6.16%)
Apr 25, 2017 1.517 1.543 1.496 1.522 6,122,006 -0.02(-1.02%)
Apr 24, 2017 1.564 1.582 1.522 1.538 12,571,716 +0.01(+0.68%)
Apr 21, 2017 1.564 1.564 1.517 1.528 9,198,878 -0.02(-1.35%)
Apr 20, 2017 1.533 1.585 1.525 1.548 7,490,133 +0.03(+1.71%)
Apr 19, 2017 1.574 1.580 1.520 1.522 6,466,892 -0.03(-2.01%)
Apr 18, 2017 1.548 1.580 1.533 1.554 8,620,902 +0.00(+0.00%)
Apr 17, 2017 1.528 1.574 1.496 1.554 9,658,542 +0.09(+6.43%)
Apr 13, 2017 1.522 1.574 1.460 1.460 12,742,192 -0.10(-6.35%)
Apr 12, 2017 1.585 1.585 1.522 1.559 15,859,486 -0.06(-3.86%)
Apr 11, 2017 1.595 1.632 1.554 1.621 9,011,903 +0.04(+2.64%)
Apr 10, 2017 1.611 1.616 1.554 1.580 12,512,370 -0.03(-1.94%)
Apr 07, 2017 1.590 1.632 1.574 1.611 8,661,669 +0.03(+1.98%)
Apr 06, 2017 1.611 1.632 1.574 1.580 7,724,093 -0.03(-1.94%)
Apr 05, 2017 1.658 1.684 1.606 1.611 9,141,281 -0.04(-2.21%)
Apr 04, 2017 1.668 1.684 1.637 1.647 8,094,037 -0.04(-2.47%)
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.