Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.310 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.330 7.510 7.330 7.450 49,000 +0.15(+2.05%)
Mar 28, 2003 7.220 7.500 7.220 7.300 203,100 +0.08(+1.11%)
Mar 27, 2003 7.330 7.330 7.150 7.220 68,500 -0.28(-3.73%)
Mar 26, 2003 7.550 7.550 7.320 7.500 39,200 +0.00(+0.00%)
Mar 25, 2003 7.540 7.580 7.410 7.500 108,900 +0.06(+0.81%)
Mar 24, 2003 7.650 7.650 7.370 7.440 50,900 -0.31(-4.00%)
Mar 21, 2003 7.540 7.790 7.500 7.750 86,500 +0.35(+4.73%)
Mar 20, 2003 7.250 7.450 7.120 7.400 122,700 -0.05(-0.67%)
Mar 19, 2003 7.450 7.500 7.320 7.450 76,700 -0.05(-0.67%)
Mar 18, 2003 7.550 7.550 7.320 7.500 122,300 +0.03(+0.40%)
Mar 17, 2003 7.200 7.480 7.130 7.470 118,200 +0.27(+3.75%)
Mar 14, 2003 7.450 7.480 7.200 7.200 220,500 -0.05(-0.69%)
Mar 13, 2003 7.020 7.280 6.950 7.250 228,900 +0.35(+5.07%)
Mar 12, 2003 6.750 6.960 6.600 6.900 136,700 +0.22(+3.29%)
Mar 11, 2003 6.800 6.890 6.600 6.680 409,100 -0.07(-1.04%)
Mar 10, 2003 6.600 6.910 6.600 6.750 101,900 -0.25(-3.57%)
Mar 07, 2003 6.700 7.110 6.550 7.000 303,300 +0.30(+4.48%)
Mar 06, 2003 6.550 6.700 6.460 6.700 720,600 +0.41(+6.52%)
Mar 05, 2003 6.180 6.320 6.180 6.290 10,300 +0.04(+0.64%)
Mar 04, 2003 6.300 6.350 6.200 6.250 2,700 -0.10(-1.57%)
Mar 03, 2003 6.340 6.390 6.250 6.350 48,500 +0.07(+1.11%)
Feb 28, 2003 6.350 6.420 6.220 6.280 118,200 +0.08(+1.29%)
Feb 27, 2003 6.030 6.200 6.000 6.200 7,500 +0.14(+2.31%)
Feb 26, 2003 6.430 6.430 6.050 6.060 48,800 -0.37(-5.75%)
Feb 25, 2003 6.210 6.430 6.100 6.430 38,200 +0.09(+1.42%)
Feb 24, 2003 6.370 6.450 6.200 6.340 27,800 -0.10(-1.55%)
Feb 21, 2003 6.400 6.550 6.200 6.440 69,000 +0.04(+0.63%)
Feb 20, 2003 6.570 6.570 6.150 6.400 17,000 -0.10(-1.54%)
Feb 19, 2003 6.680 6.680 6.400 6.500 79,600 -0.16(-2.40%)
Feb 18, 2003 6.540 6.700 6.540 6.660 69,700 +0.44(+7.07%)
Feb 14, 2003 6.240 6.320 6.060 6.220 70,500 -0.06(-0.96%)
Feb 13, 2003 6.590 6.590 6.190 6.280 88,800 -0.41(-6.13%)
Feb 12, 2003 6.810 6.840 6.600 6.690 55,800 -0.12(-1.76%)
Feb 11, 2003 7.050 7.050 6.810 6.810 391,000 -0.34(-4.76%)
Feb 10, 2003 7.030 7.150 6.780 7.150 161,400 +0.02(+0.28%)
Feb 07, 2003 7.320 7.410 7.000 7.130 45,600 +0.08(+1.13%)
Feb 06, 2003 6.830 7.100 6.660 7.050 64,500 +0.13(+1.88%)
Feb 05, 2003 6.920 7.010 6.900 6.920 106,100 -0.06(-0.86%)
Feb 04, 2003 7.030 7.030 6.830 6.980 43,600 -0.15(-2.10%)
Feb 03, 2003 7.120 7.170 7.060 7.130 13,000 +0.03(+0.42%)
Jan 31, 2003 6.700 7.150 6.700 7.100 81,800 +0.11(+1.57%)
Jan 30, 2003 7.030 7.030 6.840 6.990 22,000 +0.00(+0.00%)
Jan 29, 2003 6.750 6.960 6.510 6.990 100,900 +0.14(+2.04%)
Jan 28, 2003 6.950 6.990 6.790 6.850 104,700 -0.05(-0.72%)
Jan 27, 2003 7.000 7.130 6.850 6.900 95,800 -0.33(-4.56%)
Jan 24, 2003 7.400 7.400 7.000 7.230 91,000 -0.37(-4.87%)
Jan 23, 2003 7.620 7.710 7.400 7.600 182,000 +0.30(+4.11%)
Jan 22, 2003 7.490 7.490 7.150 7.300 128,700 -0.31(-4.07%)
Jan 21, 2003 7.800 7.800 7.600 7.610 105,600 -0.58(-7.08%)
Jan 17, 2003 8.130 8.210 8.070 8.190 199,900 -0.04(-0.49%)
Jan 16, 2003 8.400 8.700 8.220 8.230 250,200 +0.03(+0.37%)
Jan 15, 2003 8.700 8.700 8.060 8.200 315,300 -0.55(-6.29%)
Jan 14, 2003 8.720 8.810 8.400 8.750 472,800 +0.12(+1.39%)
Jan 13, 2003 8.680 9.000 8.560 8.630 147,900 +0.07(+0.82%)
Jan 10, 2003 8.180 8.600 8.180 8.560 111,400 +0.59(+7.40%)
Jan 09, 2003 7.510 7.990 7.510 7.970 508,300 +0.82(+11.47%)
Jan 08, 2003 7.730 7.800 7.000 7.150 73,700 -0.45(-5.92%)
Jan 07, 2003 7.880 7.880 7.550 7.600 141,100 -0.20(-2.56%)
Jan 06, 2003 7.610 7.910 7.610 7.800 163,500 +0.36(+4.84%)
Jan 03, 2003 7.510 7.650 7.300 7.440 93,800 +0.02(+0.27%)
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.
 
bottom clear