Comp En DE MN Cemig ADR (NY: CIG )

2.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.384 1.420 1.366 1.415 8,328,840 +0.05(+3.36%)
Jul 28, 2016 1.389 1.389 1.353 1.369 6,195,811 -0.03(-2.19%)
Jul 27, 2016 1.394 1.425 1.384 1.399 8,097,603 +0.02(+1.11%)
Jul 26, 2016 1.343 1.389 1.338 1.384 8,751,868 +0.04(+3.04%)
Jul 25, 2016 1.379 1.379 1.304 1.343 13,623,791 -0.05(-3.66%)
Jul 22, 2016 1.404 1.404 1.358 1.394 9,741,509 +0.01(+0.74%)
Jul 21, 2016 1.389 1.412 1.361 1.384 14,185,865 +0.01(+0.74%)
Jul 20, 2016 1.353 1.412 1.328 1.374 12,935,342 +0.02(+1.51%)
Jul 19, 2016 1.374 1.374 1.328 1.353 6,772,540 -0.03(-1.85%)
Jul 18, 2016 1.323 1.384 1.292 1.379 7,993,889 +0.08(+6.30%)
Jul 15, 2016 1.333 1.333 1.272 1.297 34,760,920 -0.06(-4.15%)
Jul 14, 2016 1.292 1.369 1.287 1.353 14,610,316 +0.10(+8.16%)
Jul 13, 2016 1.297 1.300 1.241 1.251 12,061,564 -0.06(-4.30%)
Jul 12, 2016 1.374 1.384 1.302 1.307 15,365,929 -0.01(-0.39%)
Jul 11, 2016 1.221 1.318 1.221 1.312 20,750,160 +0.13(+10.78%)
Jul 08, 2016 1.134 1.195 1.093 1.185 11,138,865 +0.09(+8.41%)
Jul 07, 2016 1.144 1.159 1.093 1.093 7,439,209 -0.04(-3.60%)
Jul 06, 2016 1.164 1.169 1.062 1.134 16,818,972 -0.05(-4.31%)
Jul 05, 2016 1.149 1.190 1.139 1.185 13,171,871 +0.06(+4.98%)
Jul 01, 2016 1.134 1.129 1.129 1.129 12,053,703 +0.00(+0.00%)
Jun 30, 2016 1.088 1.146 1.083 1.129 10,015,890 +0.05(+4.74%)
Jun 29, 2016 1.052 1.098 1.047 1.078 7,940,904 +0.06(+6.03%)
Jun 28, 2016 0.9907 1.029 0.9907 1.016 9,180,101 +0.06(+5.85%)
Jun 27, 2016 0.9550 0.9652 0.9141 0.9601 7,346,575 +0.01(+0.53%)
Jun 24, 2016 0.9243 0.9703 0.9192 0.9550 6,672,141 -0.03(-3.11%)
Jun 23, 2016 0.9601 0.9882 0.9422 0.9856 10,471,084 +0.06(+6.04%)
Jun 22, 2016 0.8733 0.9422 0.8630 0.9294 9,453,060 +0.06(+7.06%)
Jun 21, 2016 0.8426 0.8733 0.8120 0.8681 7,798,465 +0.04(+4.94%)
Jun 20, 2016 0.8528 0.8630 0.8273 0.8273 4,693,468 -0.01(-0.61%)
Jun 17, 2016 0.7966 0.8426 0.7966 0.8324 7,119,670 +0.06(+7.24%)
Jun 16, 2016 0.7609 0.7864 0.7405 0.7762 3,482,428 +0.01(+1.33%)
Jun 15, 2016 0.7711 0.7813 0.7507 0.7660 5,144,858 +0.00(+0.00%)
Jun 14, 2016 0.7966 0.8120 0.7558 0.7660 7,345,304 -0.03(-3.85%)
Jun 13, 2016 0.7813 0.8018 0.7762 0.7966 4,296,540 -0.01(-0.64%)
Jun 10, 2016 0.8222 0.8222 0.8018 0.8018 5,733,149 -0.04(-4.85%)
Jun 09, 2016 0.8784 0.8835 0.8273 0.8426 8,049,583 -0.05(-5.17%)
Jun 08, 2016 0.8528 0.8886 0.8528 0.8886 7,491,707 +0.06(+6.75%)
Jun 07, 2016 0.8273 0.8477 0.8273 0.8324 4,170,740 -0.01(-1.21%)
Jun 06, 2016 0.8120 0.8477 0.7966 0.8426 5,594,068 +0.04(+4.43%)
Jun 03, 2016 0.8018 0.8171 0.7966 0.8069 5,307,569 +0.02(+2.60%)
Jun 02, 2016 0.7660 0.7966 0.7660 0.7864 5,246,982 +0.02(+1.99%)
Jun 01, 2016 0.7711 0.7813 0.7558 0.7711 6,649,923 +0.01(+1.34%)
May 31, 2016 0.7507 0.7711 0.7456 0.7609 8,280,905 +0.03(+3.47%)
May 27, 2016 0.7456 0.7354 0.7354 0.7354 5,384,660 +0.00(+0.00%)
May 26, 2016 0.7405 0.7660 0.7303 0.7354 2,762,876 +0.00(+0.00%)
May 25, 2016 0.7660 0.7864 0.7303 0.7354 11,079,600 -0.01(-1.37%)
May 24, 2016 0.7660 0.7762 0.7354 0.7456 9,074,503 +0.01(+1.39%)
May 23, 2016 0.7507 0.7558 0.7149 0.7354 12,467,134 -0.04(-5.26%)
May 20, 2016 0.7660 0.8018 0.7660 0.7762 5,444,955 +0.03(+4.11%)
May 19, 2016 0.7609 0.7609 0.7252 0.7456 10,640,288 -0.03(-3.31%)
May 18, 2016 0.8324 0.8324 0.7660 0.7711 11,798,985 -0.08(-9.58%)
May 17, 2016 0.8681 0.8835 0.8426 0.8528 5,847,410 -0.02(-2.34%)
May 16, 2016 0.8886 0.9090 0.8579 0.8733 6,372,787 -0.01(-1.16%)
May 13, 2016 0.9703 0.9984 0.8784 0.8835 8,823,771 -0.10(-9.90%)
May 12, 2016 0.9396 0.9882 0.9142 0.9805 12,079,761 +0.06(+6.67%)
May 11, 2016 0.9345 0.9601 0.9192 0.9192 8,676,056 -0.01(-0.55%)
May 10, 2016 0.8733 0.9243 0.8630 0.9243 9,917,356 +0.08(+9.70%)
May 09, 2016 0.8733 0.8733 0.8043 0.8426 9,139,267 -0.04(-4.07%)
May 06, 2016 0.8477 0.8835 0.8426 0.8784 4,983,630 +0.02(+2.38%)
May 05, 2016 0.8937 0.8988 0.8426 0.8579 8,369,793 -0.02(-1.75%)
May 04, 2016 0.8886 0.8937 0.8681 0.8733 8,210,770 -0.03(-2.84%)
May 03, 2016 0.9396 0.9396 0.8886 0.8988 8,349,888 -0.06(-5.88%)
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.