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 )

2.430 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2016 1.507 1.537 1.502 1.512 6,036,447 +0.02(+1.00%)
Oct 28, 2016 1.477 1.520 1.475 1.497 6,941,637 +0.03(+1.70%)
Oct 27, 2016 1.482 1.502 1.467 1.472 6,215,716 +0.02(+1.38%)
Oct 26, 2016 1.417 1.492 1.417 1.452 22,303,850 +0.01(+0.35%)
Oct 25, 2016 1.397 1.467 1.372 1.447 26,251,642 +0.05(+3.21%)
Oct 24, 2016 1.382 1.427 1.372 1.402 13,663,661 +0.04(+2.94%)
Oct 21, 2016 1.362 1.372 1.352 1.362 5,683,177 -0.03(-1.81%)
Oct 20, 2016 1.362 1.392 1.354 1.387 4,136,301 -0.01(-0.36%)
Oct 19, 2016 1.402 1.412 1.382 1.392 6,126,692 +0.01(+0.36%)
Oct 18, 2016 1.397 1.400 1.372 1.387 5,197,036 +0.01(+0.73%)
Oct 17, 2016 1.367 1.395 1.357 1.377 4,333,059 +0.00(+0.00%)
Oct 14, 2016 1.402 1.427 1.377 1.377 13,822,364 +0.00(+0.00%)
Oct 13, 2016 1.332 1.392 1.327 1.377 6,146,967 +0.05(+3.77%)
Oct 12, 2016 1.322 1.345 1.312 1.327 2,762,070 -0.02(-1.12%)
Oct 11, 2016 1.352 1.357 1.317 1.342 10,359,186 -0.03(-1.83%)
Oct 10, 2016 1.367 1.395 1.357 1.367 4,317,415 +0.01(+0.74%)
Oct 07, 2016 1.372 1.377 1.327 1.357 8,742,535 +0.01(+0.74%)
Oct 06, 2016 1.342 1.352 1.319 1.347 5,893,201 -0.01(-0.74%)
Oct 05, 2016 1.337 1.362 1.322 1.357 6,022,046 +0.05(+3.44%)
Oct 04, 2016 1.342 1.347 1.292 1.312 9,874,235 -0.04(-2.96%)
Oct 03, 2016 1.302 1.352 1.297 1.352 5,515,741 +0.06(+4.25%)
Sep 30, 2016 1.352 1.362 1.297 1.297 7,982,573 -0.03(-2.26%)
Sep 29, 2016 1.382 1.407 1.327 1.327 6,028,554 -0.06(-3.99%)
Sep 28, 2016 1.362 1.382 1.327 1.382 4,977,799 +0.03(+1.84%)
Sep 27, 2016 1.352 1.362 1.322 1.357 3,115,076 +0.01(+0.37%)
Sep 26, 2016 1.342 1.367 1.319 1.352 3,253,765 -0.01(-0.37%)
Sep 23, 2016 1.377 1.387 1.347 1.357 4,462,352 -0.03(-2.17%)
Sep 22, 2016 1.372 1.407 1.367 1.387 6,044,275 +0.04(+2.59%)
Sep 21, 2016 1.322 1.357 1.302 1.352 6,099,710 +0.04(+3.05%)
Sep 20, 2016 1.302 1.322 1.287 1.312 4,979,161 +0.04(+2.74%)
Sep 19, 2016 1.282 1.299 1.262 1.277 4,426,809 +0.01(+0.79%)
Sep 16, 2016 1.242 1.272 1.242 1.267 4,797,263 -0.01(-0.78%)
Sep 15, 2016 1.252 1.287 1.237 1.277 4,831,025 +0.04(+2.82%)
Sep 14, 2016 1.232 1.261 1.204 1.242 10,203,347 -0.01(-0.80%)
Sep 13, 2016 1.317 1.337 1.237 1.252 13,107,261 -0.09(-6.72%)
Sep 12, 2016 1.272 1.345 1.272 1.342 16,343,245 -0.01(-0.37%)
Sep 09, 2016 1.422 1.427 1.327 1.347 24,293,122 -0.14(-9.43%)
Sep 08, 2016 1.497 1.510 1.482 1.487 9,204,163 -0.01(-0.34%)
Sep 07, 2016 1.482 1.505 1.467 1.492 5,806,916 +0.00(+0.00%)
Sep 06, 2016 1.467 1.502 1.437 1.492 7,288,519 +0.04(+2.76%)
Sep 02, 2016 1.402 1.452 1.452 1.452 4,966,974 +0.07(+5.07%)
Sep 01, 2016 1.337 1.402 1.327 1.382 4,521,823 +0.05(+3.37%)
Aug 31, 2016 1.367 1.380 1.332 1.337 7,581,155 -0.02(-1.11%)
Aug 30, 2016 1.362 1.380 1.342 1.352 3,902,681 -0.02(-1.10%)
Aug 29, 2016 1.347 1.377 1.342 1.367 3,151,352 +0.04(+2.63%)
Aug 26, 2016 1.362 1.417 1.322 1.332 9,336,323 -0.02(-1.48%)
Aug 25, 2016 1.352 1.372 1.334 1.352 5,164,928 -0.01(-0.73%)
Aug 24, 2016 1.357 1.382 1.337 1.362 10,391,090 -0.02(-1.45%)
Aug 23, 2016 1.417 1.432 1.382 1.382 9,792,892 -0.01(-0.72%)
Aug 22, 2016 1.422 1.432 1.377 1.392 10,766,279 -0.06(-3.81%)
Aug 19, 2016 1.407 1.457 1.390 1.447 10,818,347 +0.04(+2.48%)
Aug 18, 2016 1.432 1.452 1.397 1.412 7,608,840 -0.03(-1.74%)
Aug 17, 2016 1.432 1.442 1.377 1.437 9,226,851 -0.05(-3.04%)
Aug 16, 2016 1.527 1.532 1.472 1.482 11,473,751 -0.04(-2.63%)
Aug 15, 2016 1.462 1.527 1.452 1.522 8,026,899 +0.03(+2.01%)
Aug 12, 2016 1.492 1.542 1.472 1.492 11,522,065 -0.02(-1.32%)
Aug 11, 2016 1.477 1.512 1.452 1.512 9,277,247 +0.05(+3.43%)
Aug 10, 2016 1.492 1.502 1.462 1.462 11,896,529 -0.01(-0.68%)
Aug 09, 2016 1.487 1.497 1.457 1.472 9,939,196 +0.00(+0.00%)
Aug 08, 2016 1.457 1.492 1.447 1.472 6,298,922 +0.03(+1.73%)
Aug 05, 2016 1.512 1.517 1.420 1.447 18,826,588 -0.03(-2.03%)
Aug 04, 2016 1.417 1.502 1.402 1.477 13,750,284 +0.08(+5.36%)
Aug 03, 2016 1.312 1.407 1.292 1.402 6,004,063 +0.08(+5.66%)
Aug 02, 2016 1.352 1.372 1.312 1.327 4,717,600 -0.04(-2.93%)
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.