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 )

2.475 +0.035 (+1.43%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 19, 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 (%)
May 31, 2017 1.282 1.293 1.244 1.250 7,240,931 -0.02(-1.72%)
May 30, 2017 1.272 1.304 1.266 1.272 4,084,575 +0.00(+0.00%)
May 26, 2017 1.255 1.293 1.242 1.272 5,741,050 +0.04(+3.56%)
May 25, 2017 1.255 1.282 1.212 1.228 5,257,618 -0.03(-2.17%)
May 24, 2017 1.244 1.282 1.239 1.255 9,496,143 +0.04(+3.14%)
May 23, 2017 1.195 1.239 1.190 1.217 11,665,131 +0.05(+4.69%)
May 22, 2017 1.190 1.206 1.141 1.162 15,574,752 -0.05(-4.48%)
May 19, 2017 1.228 1.266 1.201 1.217 16,304,161 +0.05(+4.69%)
May 18, 2017 1.381 1.392 1.141 1.162 38,239,184 -0.35(-23.38%)
May 17, 2017 1.534 1.550 1.512 1.517 4,035,743 -0.02(-1.42%)
May 16, 2017 1.561 1.572 1.512 1.539 4,894,033 +0.00(+0.00%)
May 15, 2017 1.544 1.566 1.528 1.539 8,630,456 +0.01(+0.86%)
May 12, 2017 1.483 1.531 1.483 1.526 7,062,676 +0.06(+3.99%)
May 11, 2017 1.494 1.494 1.462 1.467 9,846,399 -0.01(-0.36%)
May 10, 2017 1.499 1.510 1.473 1.473 8,036,786 +0.00(+0.00%)
May 09, 2017 1.462 1.502 1.462 1.473 7,552,454 +0.02(+1.46%)
May 08, 2017 1.483 1.489 1.446 1.451 6,981,561 -0.04(-2.85%)
May 05, 2017 1.494 1.526 1.467 1.494 6,634,274 +0.00(+0.00%)
May 04, 2017 1.568 1.571 1.478 1.494 10,896,519 -0.11(-6.64%)
May 03, 2017 1.547 1.643 1.531 1.600 21,002,230 +0.07(+4.51%)
May 02, 2017 1.457 1.539 1.441 1.531 13,428,446 +0.08(+5.49%)
May 01, 2017 1.451 1.467 1.441 1.451 5,329,199 +0.00(+0.00%)
Apr 28, 2017 1.393 1.457 1.393 1.451 9,053,486 +0.05(+3.41%)
Apr 27, 2017 1.462 1.462 1.390 1.404 12,104,569 -0.05(-3.65%)
Apr 26, 2017 1.505 1.524 1.446 1.457 15,996,101 -0.10(-6.16%)
Apr 25, 2017 1.547 1.574 1.526 1.553 6,003,020 -0.02(-1.02%)
Apr 24, 2017 1.595 1.614 1.553 1.568 12,327,374 +0.01(+0.68%)
Apr 21, 2017 1.595 1.595 1.547 1.558 9,020,090 -0.02(-1.35%)
Apr 20, 2017 1.563 1.616 1.555 1.579 7,344,556 +0.03(+1.71%)
Apr 19, 2017 1.606 1.611 1.550 1.553 6,341,203 -0.03(-2.01%)
Apr 18, 2017 1.579 1.611 1.563 1.584 8,453,347 +0.00(+0.00%)
Apr 17, 2017 1.558 1.606 1.526 1.584 9,470,820 +0.10(+6.43%)
Apr 13, 2017 1.553 1.606 1.489 1.489 12,494,537 -0.10(-6.35%)
Apr 12, 2017 1.616 1.616 1.553 1.590 15,551,244 -0.06(-3.86%)
Apr 11, 2017 1.627 1.664 1.584 1.654 8,836,749 +0.04(+2.64%)
Apr 10, 2017 1.643 1.648 1.584 1.611 12,269,181 -0.03(-1.94%)
Apr 07, 2017 1.622 1.664 1.606 1.643 8,493,322 +0.03(+1.98%)
Apr 06, 2017 1.643 1.664 1.606 1.611 7,573,968 -0.03(-1.94%)
Apr 05, 2017 1.691 1.717 1.638 1.643 8,963,613 -0.04(-2.22%)
Apr 04, 2017 1.701 1.717 1.669 1.680 7,936,722 -0.04(-2.47%)
Apr 03, 2017 1.744 1.749 1.696 1.723 4,736,109 -0.03(-1.52%)
Mar 31, 2017 1.712 1.755 1.696 1.749 6,526,466 +0.05(+3.13%)
Mar 30, 2017 1.733 1.749 1.685 1.696 5,568,221 -0.04(-2.45%)
Mar 29, 2017 1.680 1.755 1.664 1.739 6,793,356 +0.02(+0.93%)
Mar 28, 2017 1.739 1.765 1.696 1.723 6,529,400 -0.04(-2.41%)
Mar 27, 2017 1.680 1.768 1.675 1.765 6,066,421 +0.04(+2.47%)
Mar 24, 2017 1.696 1.739 1.691 1.723 7,307,500 +0.07(+4.52%)
Mar 23, 2017 1.685 1.720 1.606 1.648 12,712,125 -0.03(-1.59%)
Mar 22, 2017 1.685 1.701 1.521 1.675 34,932,776 -0.04(-2.17%)
Mar 21, 2017 1.861 1.872 1.712 1.712 20,315,724 -0.17(-9.04%)
Mar 20, 2017 1.957 1.988 1.861 1.882 10,339,993 -0.09(-4.32%)
Mar 17, 2017 2.020 2.042 1.914 1.967 12,541,227 +0.02(+0.82%)
Mar 16, 2017 1.914 1.978 1.914 1.951 8,258,141 +0.05(+2.51%)
Mar 15, 2017 1.818 1.909 1.802 1.903 9,636,085 +0.07(+3.77%)
Mar 14, 2017 1.893 1.895 1.797 1.834 8,553,142 -0.08(-4.17%)
Mar 13, 2017 1.903 1.935 1.890 1.914 9,681,616 +0.08(+4.35%)
Mar 10, 2017 1.824 1.840 1.781 1.834 7,090,038 +0.05(+2.68%)
Mar 09, 2017 1.840 1.850 1.760 1.786 11,101,981 -0.09(-4.55%)
Mar 08, 2017 1.914 1.933 1.824 1.872 14,302,882 -0.10(-4.87%)
Mar 07, 2017 1.909 1.973 1.882 1.967 11,016,893 +0.12(+6.32%)
Mar 06, 2017 1.898 1.909 1.837 1.850 7,719,026 -0.04(-1.97%)
Mar 03, 2017 1.808 1.887 1.805 1.887 24,912,508 +0.12(+6.93%)
Mar 02, 2017 1.786 1.808 1.744 1.765 8,631,315 -0.04(-2.35%)
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.