Comp En DE MN Cemig ADR (NY: CIG )

2.100 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.042 1.064 0.9676 0.9940 16,524,639 -0.02(-2.16%)
Mar 30, 2016 1.025 1.060 1.012 1.016 11,667,793 +0.00(+0.00%)
Mar 29, 2016 1.007 1.042 0.9808 1.016 10,773,106 +0.01(+0.87%)
Mar 28, 2016 0.9808 1.034 0.9698 1.007 6,150,383 +0.06(+6.51%)
Mar 24, 2016 0.9060 0.9456 0.9456 0.9456 9,872,530 +0.02(+2.38%)
Mar 23, 2016 0.9544 0.9544 0.9060 0.9236 10,426,427 -0.05(-4.98%)
Mar 22, 2016 0.9852 0.9918 0.9632 0.9720 14,958,144 +0.00(+0.45%)
Mar 21, 2016 0.9544 0.9896 0.9456 0.9676 15,997,091 +0.03(+2.80%)
Mar 18, 2016 0.9368 0.9500 0.9192 0.9412 10,875,456 +0.02(+2.39%)
Mar 17, 2016 0.8796 0.9236 0.8488 0.9192 16,592,508 +0.09(+10.58%)
Mar 16, 2016 0.8093 0.8313 0.7961 0.8313 7,342,801 +0.01(+1.07%)
Mar 15, 2016 0.8400 0.8444 0.7851 0.8225 9,770,615 -0.06(-6.97%)
Mar 14, 2016 0.9324 0.9324 0.8763 0.8840 10,213,161 -0.06(-6.51%)
Mar 11, 2016 0.9016 0.9544 0.8928 0.9456 13,279,011 +0.07(+7.50%)
Mar 10, 2016 0.8576 0.8972 0.8357 0.8796 13,258,719 +0.03(+3.09%)
Mar 09, 2016 0.8752 0.8752 0.8357 0.8532 10,195,163 +0.01(+1.04%)
Mar 08, 2016 0.8444 0.8532 0.8137 0.8444 8,021,628 +0.03(+3.23%)
Mar 07, 2016 0.8313 0.8532 0.8093 0.8181 7,647,917 -0.02(-2.62%)
Mar 04, 2016 0.8928 0.8972 0.8269 0.8400 17,137,084 +0.00(+0.53%)
Mar 03, 2016 0.7389 0.8357 0.7169 0.8357 11,503,711 +0.13(+18.01%)
Mar 02, 2016 0.6861 0.7125 0.6773 0.7081 4,932,700 +0.01(+1.26%)
Mar 01, 2016 0.6685 0.6993 0.6641 0.6993 5,666,631 +0.04(+6.00%)
Feb 29, 2016 0.6641 0.6641 0.6465 0.6597 10,471,164 +0.02(+3.45%)
Feb 26, 2016 0.6861 0.6861 0.6333 0.6377 4,088,465 -0.03(-4.61%)
Feb 25, 2016 0.6685 0.6685 0.6465 0.6685 4,323,973 +0.02(+3.40%)
Feb 24, 2016 0.6509 0.6597 0.6377 0.6465 4,554,676 -0.04(-5.16%)
Feb 23, 2016 0.7037 0.7037 0.6553 0.6817 9,717,472 -0.02(-2.52%)
Feb 22, 2016 0.6817 0.7037 0.6817 0.6993 9,368,188 +0.05(+7.43%)
Feb 19, 2016 0.6861 0.6971 0.6509 0.6509 13,440,772 -0.04(-5.13%)
Feb 18, 2016 0.6949 0.7037 0.6817 0.6861 7,568,066 +0.01(+1.30%)
Feb 17, 2016 0.7125 0.7433 0.6773 0.6773 13,840,305 +0.01(+1.32%)
Feb 16, 2016 0.6641 0.6927 0.6509 0.6685 11,051,718 +0.02(+2.70%)
Feb 12, 2016 0.6641 0.6509 0.6509 0.6509 4,380,237 +0.03(+4.96%)
Feb 11, 2016 0.6971 0.7081 0.6201 0.6201 19,979,042 -0.11(-15.06%)
Feb 10, 2016 0.6553 0.7301 0.6509 0.7301 11,455,764 +0.08(+12.16%)
Feb 09, 2016 0.6553 0.6641 0.6333 0.6509 8,308,100 +0.01(+1.37%)
Feb 08, 2016 0.6641 0.6641 0.6289 0.6421 10,144,380 -0.01(-1.35%)
Feb 05, 2016 0.6641 0.7191 0.6289 0.6509 19,761,326 +0.02(+3.50%)
Feb 04, 2016 0.6597 0.6597 0.6245 0.6289 9,147,919 +0.00(+0.00%)
Feb 03, 2016 0.6245 0.6421 0.5981 0.6289 6,934,367 +0.03(+5.15%)
Feb 02, 2016 0.6377 0.6509 0.5850 0.5981 14,058,132 -0.16(-20.93%)
Feb 01, 2016 0.6993 0.7565 0.6905 0.7565 16,967,506 +0.11(+16.22%)
Jan 29, 2016 0.6289 0.6641 0.6245 0.6509 23,315,922 +0.06(+10.45%)
Jan 28, 2016 0.5410 0.5981 0.5366 0.5894 9,748,813 +0.06(+10.74%)
Jan 27, 2016 0.5058 0.5454 0.5058 0.5322 8,873,318 +0.04(+9.01%)
Jan 26, 2016 0.4750 0.5014 0.4618 0.4882 5,149,779 +0.01(+1.83%)
Jan 25, 2016 0.4838 0.4970 0.4794 0.4794 5,875,484 +0.00(+0.93%)
Jan 22, 2016 0.4750 0.4882 0.4750 0.4750 4,705,630 +0.01(+2.86%)
Jan 21, 2016 0.4618 0.4838 0.4574 0.4618 5,399,886 +0.00(+0.96%)
Jan 20, 2016 0.4618 0.4706 0.4489 0.4574 13,865,499 -0.03(-5.45%)
Jan 19, 2016 0.5014 0.5014 0.4662 0.4838 6,649,339 -0.02(-3.51%)
Jan 15, 2016 0.4926 0.5014 0.5014 0.5014 5,163,519 -0.00(-0.87%)
Jan 14, 2016 0.5146 0.5278 0.4970 0.5058 10,381,763 -0.00(-0.86%)
Jan 13, 2016 0.5322 0.5322 0.5102 0.5102 6,642,689 -0.01(-2.52%)
Jan 12, 2016 0.5322 0.5401 0.5234 0.5234 9,134,204 +0.01(+2.59%)
Jan 11, 2016 0.5366 0.5410 0.5080 0.5102 7,649,927 +0.00(+0.87%)
Jan 08, 2016 0.5498 0.5542 0.5058 0.5058 8,900,613 -0.03(-4.96%)
Jan 07, 2016 0.5498 0.5498 0.5278 0.5322 8,363,655 -0.05(-8.28%)
Jan 06, 2016 0.5759 0.5845 0.5673 0.5802 10,086,190 -0.01(-2.17%)
Jan 05, 2016 0.6189 0.6189 0.5931 0.5931 4,218,935 -0.03(-4.17%)
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.