Comp En DE MN Cemig ADR (NY: CIG )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.043 2.056 1.982 1.991 10,089,698 -0.04(-2.07%)
Mar 29, 2007 2.000 2.036 1.989 2.034 8,553,034 +0.06(+3.09%)
Mar 28, 2007 1.981 2.002 1.968 1.973 8,504,174 -0.04(-1.75%)
Mar 27, 2007 2.014 2.020 2.001 2.008 5,364,885 -0.02(-0.99%)
Mar 26, 2007 2.020 2.034 2.003 2.028 6,112,451 +0.00(+0.12%)
Mar 23, 2007 2.020 2.038 2.004 2.025 9,261,512 +0.00(+0.24%)
Mar 22, 2007 2.028 2.028 2.005 2.020 7,265,559 -0.00(-0.06%)
Mar 21, 2007 1.976 2.025 1.964 2.022 9,544,903 +0.07(+3.33%)
Mar 20, 2007 1.961 1.968 1.927 1.957 8,589,680 +0.02(+1.10%)
Mar 19, 2007 1.922 1.945 1.910 1.935 8,127,948 +0.04(+2.14%)
Mar 16, 2007 1.922 1.939 1.891 1.895 11,772,943 -0.03(-1.43%)
Mar 15, 2007 1.919 1.952 1.910 1.922 9,547,346 +0.00(+0.13%)
Mar 14, 2007 1.918 1.935 1.879 1.920 11,301,439 +0.00(+0.09%)
Mar 13, 2007 2.009 1.978 1.909 1.918 10,974,073 -0.09(-4.54%)
Mar 12, 2007 2.015 2.027 1.994 2.009 7,842,114 -0.01(-0.63%)
Mar 09, 2007 2.014 2.029 1.994 2.022 8,531,047 +0.04(+2.17%)
Mar 08, 2007 2.038 2.038 1.969 1.979 9,237,082 +0.02(+0.96%)
Mar 07, 2007 1.964 1.983 1.939 1.960 9,855,167 -0.00(-0.19%)
Mar 06, 2007 1.962 1.979 1.939 1.964 13,737,136 +0.06(+3.20%)
Mar 05, 2007 1.947 1.965 1.903 1.903 11,367,425 -0.06(-3.11%)
Mar 02, 2007 2.018 2.042 1.962 1.964 15,992,049 -0.08(-4.00%)
Mar 01, 2007 1.914 2.057 1.905 2.046 25,631,570 +0.08(+4.30%)
Feb 28, 2007 1.951 1.971 1.917 1.962 17,677,736 +0.03(+1.55%)
Feb 27, 2007 1.983 2.024 1.883 1.932 13,360,910 -0.15(-7.03%)
Feb 26, 2007 2.086 2.115 2.060 2.078 8,750,919 +0.01(+0.42%)
Feb 23, 2007 2.091 2.091 2.059 2.069 12,500,965 -0.01(-0.35%)
Feb 22, 2007 2.049 2.077 2.039 2.077 17,303,954 +0.04(+2.11%)
Feb 21, 2007 2.026 2.036 2.002 2.034 15,691,557 +0.01(+0.59%)
Feb 20, 2007 2.012 2.025 1.986 2.022 7,866,544 +0.03(+1.67%)
Feb 16, 2007 1.970 1.996 1.961 1.989 4,580,674 +0.00(+0.04%)
Feb 15, 2007 2.002 2.007 1.974 1.988 3,647,438 -0.01(-0.47%)
Feb 14, 2007 1.963 2.020 1.959 1.997 14,228,184 +0.05(+2.54%)
Feb 13, 2007 1.927 1.966 1.927 1.948 4,028,550 +0.03(+1.36%)
Feb 12, 2007 1.929 1.956 1.902 1.921 3,823,335 -0.02(-0.84%)
Feb 09, 2007 1.944 1.960 1.894 1.938 8,882,843 -0.01(-0.67%)
Feb 08, 2007 1.913 1.952 1.912 1.951 9,437,410 -0.01(-0.54%)
Feb 07, 2007 1.985 1.985 1.944 1.962 15,769,733 -0.02(-1.20%)
Feb 06, 2007 2.016 2.019 1.964 1.985 7,118,978 -0.02(-1.20%)
Feb 05, 2007 1.979 2.017 1.969 2.009 4,150,701 +0.03(+1.61%)
Feb 02, 2007 1.995 1.996 1.960 1.977 6,674,347 +0.01(+0.29%)
Feb 01, 2007 1.991 2.002 1.960 1.972 6,681,676 -0.00(-0.10%)
Jan 31, 2007 1.944 1.975 1.926 1.974 5,865,705 +0.04(+1.84%)
Jan 30, 2007 1.940 1.959 1.925 1.938 2,807,037 -0.01(-0.38%)
Jan 29, 2007 1.951 1.959 1.927 1.946 6,889,333 -0.01(-0.36%)
Jan 26, 2007 1.973 1.974 1.936 1.952 6,403,171 -0.02(-0.85%)
Jan 25, 2007 1.969 1.980 1.962 1.969 8,450,427 +0.00(+0.00%)
Jan 24, 2007 1.946 1.984 1.946 1.969 11,511,539 +0.03(+1.48%)
Jan 23, 2007 1.902 1.948 1.889 1.941 6,459,361 +0.03(+1.48%)
Jan 22, 2007 1.911 1.919 1.887 1.912 7,272,888 +0.03(+1.57%)
Jan 19, 2007 1.865 1.888 1.856 1.883 7,468,331 +0.02(+0.99%)
Jan 18, 2007 1.932 1.936 1.847 1.864 16,253,453 -0.05(-2.44%)
Jan 17, 2007 1.903 1.918 1.888 1.911 4,548,914 +0.01(+0.43%)
Jan 16, 2007 1.950 1.959 1.897 1.903 8,538,376 -0.05(-2.64%)
Jan 12, 2007 1.957 1.968 1.928 1.955 5,362,442 +0.02(+1.14%)
Jan 11, 2007 1.921 1.964 1.918 1.932 4,702,825 +0.00(+0.21%)
Jan 10, 2007 1.862 1.932 1.844 1.928 8,367,364 +0.05(+2.39%)
Jan 09, 2007 1.889 1.914 1.856 1.883 9,422,752 -0.03(-1.37%)
Jan 08, 2007 1.912 1.916 1.884 1.910 5,711,795 +0.01(+0.45%)
Jan 05, 2007 1.972 1.972 1.862 1.901 10,404,848 -0.09(-4.33%)
Jan 04, 2007 1.997 2.003 1.957 1.987 6,593,727 -0.03(-1.68%)
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.