Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig Cl C ADR (NY: CIG-C )

2.260 -0.050 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2015 2.654 2.654 2.654 2.654 893 +0.21(+8.70%)
May 27, 2015 2.441 24 -0.03(-1.29%)
May 26, 2015 2.420 2.473 2.420 2.473 1,205 +0.03(+1.08%)
May 22, 2015 2.447 2.447 2.447 0 +0.06(+2.44%)
May 21, 2015 2.595 2.627 2.388 2.388 3,962 -0.30(-11.07%)
May 19, 2015 2.685 5 -0.02(-0.78%)
May 18, 2015 2.770 2.770 2.707 2.707 3,811 -0.03(-1.16%)
May 15, 2015 2.738 2.738 2.738 2.738 557 +0.01(+0.21%)
May 14, 2015 2.733 2.733 2.733 2.733 3,787 +0.08(+2.98%)
May 13, 2015 2.754 2.754 2.654 2.654 3,442 -0.20(-7.06%)
May 11, 2015 2.855 7 -0.06(-2.18%)
May 08, 2015 2.770 2.919 2.754 2.919 3,779 +0.22(+7.97%)
May 07, 2015 2.675 2.703 2.675 2.703 1,797 -0.00(-0.12%)
May 06, 2015 2.622 2.707 2.542 2.707 12,087 +0.08(+3.24%)
May 05, 2015 2.558 2.627 2.537 2.622 8,641 +0.15(+6.01%)
May 04, 2015 2.431 2.473 2.431 2.473 629 -0.12(-4.70%)
May 01, 2015 2.675 2.675 2.409 2.595 17,463 -0.10(-3.55%)
Apr 29, 2015 2.691 88 -0.04(-1.36%)
Apr 27, 2015 2.728 20 -0.02(-0.58%)
Apr 24, 2015 2.627 2.770 2.627 2.744 8,907 +0.21(+8.16%)
Apr 22, 2015 2.537 39 +0.08(+3.46%)
Apr 21, 2015 2.489 2.510 2.452 2.452 944 -0.07(-2.74%)
Apr 17, 2015 2.521 5 -0.06(-2.26%)
Apr 16, 2015 2.404 2.579 2.404 2.579 2,866 +0.29(+12.50%)
Apr 15, 2015 2.531 2.531 2.293 2.293 1,799 -0.23(-9.05%)
Apr 14, 2015 2.469 2.531 2.469 2.521 8,364 +0.04(+1.71%)
Apr 10, 2015 2.478 3 -0.01(-0.42%)
Apr 09, 2015 2.415 2.489 2.415 2.489 1,528 +0.01(+0.43%)
Apr 07, 2015 2.478 195 +0.01(+0.21%)
Apr 06, 2015 2.468 2.484 2.468 2.473 3,261 +0.03(+1.31%)
Apr 02, 2015 2.441 2.441 2.441 0 +0.20(+8.74%)
Apr 01, 2015 2.181 2.245 2.181 2.245 763 +0.14(+6.82%)
Mar 30, 2015 2.102 9 -0.06(-2.94%)
Mar 27, 2015 2.176 2.181 2.118 2.165 1,305 -0.09(-4.00%)
Mar 25, 2015 2.255 1,364 +0.00(+0.00%)
Mar 23, 2015 2.255 69 +0.12(+5.46%)
Mar 20, 2015 2.001 2.139 2.001 2.139 5,905 +0.23(+11.94%)
Mar 19, 2015 1.911 1.911 1.911 1.911 254 -0.05(-2.44%)
Mar 17, 2015 1.958 43 +0.01(+0.54%)
Mar 16, 2015 1.942 1.948 1.836 1.948 8,371 -0.08(-3.93%)
Mar 13, 2015 2.086 2.086 2.027 2.027 989 -0.07(-3.29%)
Mar 12, 2015 2.096 2.096 2.064 2.096 1,328 -0.05(-2.47%)
Mar 10, 2015 2.149 39 -0.03(-1.52%)
Mar 09, 2015 2.171 2.277 2.171 2.183 4,580 -0.06(-2.77%)
Mar 06, 2015 2.149 2.245 2.149 2.245 1,829 -0.02(-0.94%)
Mar 05, 2015 2.335 2.335 2.266 2.266 22,457 -0.06(-2.51%)
Mar 04, 2015 2.388 2.229 2.324 13,453 -0.06(-2.67%)
Feb 25, 2015 2.388 99 -0.16(-6.43%)
Feb 24, 2015 2.552 2.552 2.552 2.552 1,516 +0.09(+3.57%)
Feb 23, 2015 2.464 2.464 2.464 2.464 444 -0.00(-0.14%)
Feb 20, 2015 2.468 2.468 2.468 2.468 188 +0.02(+0.87%)
Feb 19, 2015 2.447 2.447 2.447 2.447 412 -0.02(-0.86%)
Feb 18, 2015 2.420 2.494 2.420 2.468 1,302 +0.07(+3.10%)
Feb 17, 2015 2.335 2.468 2.335 2.393 2,747 +0.01(+0.45%)
Feb 13, 2015 2.383 2.383 2.383 0 +0.12(+5.40%)
Feb 11, 2015 2.261 71 -0.06(-2.52%)
Feb 10, 2015 2.335 2.335 2.282 2.319 3,024 -0.01(-0.46%)
Feb 06, 2015 2.330 169 -0.11(-4.57%)
Feb 05, 2015 2.373 2.441 2.335 2.441 1,699 +0.04(+1.77%)
Feb 04, 2015 2.399 2.399 2.399 2.399 1,912 -0.01(-0.48%)
Feb 03, 2015 2.473 2.473 2.410 2.410 380 -0.01(-0.61%)
Feb 02, 2015 2.425 2.425 2.425 2.425 448 +0.04(+1.86%)
Jan 30, 2015 2.335 2.381 2.330 2.381 1,015 -0.06(-2.47%)
Jan 29, 2015 2.388 2.600 2.388 2.441 7,721 -0.04(-1.71%)
Jan 27, 2015 2.484 192 -0.01(-0.43%)
Jan 26, 2015 2.521 2.521 2.494 2.494 638 -0.02(-0.63%)
Jan 23, 2015 2.521 2.521 2.510 2.510 751 -0.13(-4.83%)
Jan 21, 2015 2.638 15 +0.03(+1.02%)
Jan 20, 2015 2.563 2.616 2.563 2.611 911 -0.10(-3.53%)
Jan 16, 2015 2.760 2.776 2.707 2.707 1,872 +0.09(+3.45%)
Jan 15, 2015 2.654 2.654 2.600 2.616 2,157 +0.02(+0.61%)
Jan 14, 2015 2.600 2.600 2.600 2.600 214 +0.04(+1.66%)
Jan 12, 2015 2.558 94 +0.00(+0.00%)
Jan 09, 2015 2.558 2.558 2.558 2.558 190 -0.05(-1.83%)
Jan 08, 2015 2.547 2.606 2.547 2.606 2,097 +0.04(+1.66%)
Jan 06, 2015 2.563 32 -0.06(-2.23%)
Jan 05, 2015 2.654 2.707 2.622 2.622 3,987 -0.12(-4.45%)
Jan 02, 2015 2.829 2.829 2.744 2.744 781 -0.10(-3.36%)
Dec 31, 2014 2.839 2.839 2.839 0 -0.04(-1.29%)
Dec 29, 2014 2.876 320 +0.15(+5.65%)
Dec 23, 2014 2.723 227 -0.02(-0.58%)
Dec 22, 2014 2.813 2.813 2.738 2.738 876 +0.02(+0.58%)
Dec 19, 2014 2.717 2.723 2.717 2.723 380 +0.04(+1.58%)
Dec 18, 2014 2.733 2.802 2.680 2.680 3,843 +0.12(+4.56%)
Dec 16, 2014 2.563 7 -0.12(-4.35%)
Dec 15, 2014 2.664 2.706 2.664 2.680 4,243 -0.03(-0.98%)
Dec 12, 2014 2.723 2.729 2.707 2.707 4,791 -0.09(-3.23%)
Dec 11, 2014 2.807 2.807 2.717 2.797 2,688 +0.01(+0.38%)
Dec 10, 2014 2.823 2.823 2.786 2.786 1,558 -0.18(-5.96%)
Dec 09, 2014 2.871 2.963 2.871 2.963 1,541 +0.07(+2.43%)
Dec 08, 2014 2.983 2.983 2.892 2.892 386 +0.00(+0.04%)
Dec 05, 2014 2.891 2.891 2.891 2.891 653 -0.01(-0.41%)
Dec 04, 2014 2.866 2.903 2.866 2.903 659 -0.02(-0.73%)
Dec 03, 2014 2.919 2.924 2.919 2.924 1,126 +0.01(+0.18%)
Dec 02, 2014 2.929 2.929 2.919 2.919 1,268 -0.05(-1.79%)
Dec 01, 2014 3.009 3.009 2.972 2.972 378 -0.17(-5.41%)
Nov 28, 2014 3.142 3.142 3.142 3.142 908 +0.02(+0.51%)
Nov 26, 2014 3.126 3.126 3.126 0 +0.13(+4.25%)
Nov 25, 2014 2.961 2.998 2.932 2.998 2,615 +0.04(+1.44%)
Nov 24, 2014 2.983 3.009 2.919 2.956 11,435 +0.03(+1.18%)
Nov 21, 2014 2.791 2.922 2.781 2.922 3,717 +0.14(+4.86%)
Nov 20, 2014 2.707 2.786 2.707 2.786 3,868 +0.07(+2.74%)
Nov 19, 2014 2.712 2.712 2.712 2.712 1,522 +0.00(+0.00%)
Nov 18, 2014 2.712 2.717 2.707 2.712 3,109 -0.08(-2.85%)
Nov 17, 2014 2.839 2.839 2.786 2.791 30,011 +0.08(+2.92%)
Nov 14, 2014 2.776 2.839 2.712 2.712 8,680 -0.13(-4.47%)
Nov 13, 2014 2.945 2.945 2.839 2.839 1,586 -0.34(-10.83%)
Nov 12, 2014 3.153 3.184 3.153 3.184 787 +0.13(+4.17%)
Nov 11, 2014 3.057 3.057 3.057 3.057 401 +0.02(+0.72%)
Nov 10, 2014 3.063 3.147 3.035 3.035 1,143 +0.00(+0.14%)
Nov 07, 2014 2.945 3.064 2.945 3.031 2,500 +0.01(+0.19%)
Nov 06, 2014 3.126 3.126 3.025 3.025 4,339 -0.11(-3.39%)
Nov 05, 2014 3.174 3.174 3.131 3.131 5,196 -0.11(-3.28%)
Nov 04, 2014 3.230 3.269 3.195 3.237 2,074 -0.06(-1.71%)
Nov 03, 2014 3.243 3.294 3.243 3.294 2,272 +0.01(+0.26%)
Oct 31, 2014 3.359 3.359 3.269 3.285 2,867 -0.03(-0.96%)
Oct 30, 2014 3.306 3.415 3.306 3.317 2,468 -0.03(-0.79%)
Oct 29, 2014 3.381 3.381 3.343 3.343 2,076 +0.06(+1.78%)
Oct 28, 2014 3.200 3.757 3.200 3.285 38,030 +0.22(+7.09%)
Oct 27, 2014 3.078 3.148 3.041 3.067 4,870 -0.32(-9.55%)
Oct 24, 2014 3.237 3.402 3.237 3.391 6,242 +0.16(+4.93%)
Oct 23, 2014 3.195 3.232 3.195 3.232 4,970 -0.07(-2.25%)
Oct 22, 2014 3.306 3.306 1,533 -0.05(-1.42%)
Oct 21, 2014 3.630 3.630 3.237 3.354 6,416 -0.27(-7.48%)
Oct 17, 2014 3.625 16 -0.05(-1.29%)
Oct 15, 2014 3.672 26 -0.03(-0.86%)
Oct 10, 2014 3.704 15 -0.03(-0.71%)
Oct 09, 2014 3.848 3.848 3.731 3.731 1,856 -0.01(-0.14%)
Oct 08, 2014 3.715 3.789 3.513 3.736 25,897 +0.19(+5.23%)
Oct 07, 2014 3.513 3.635 3.513 3.550 9,478 +0.20(+6.02%)
Oct 06, 2014 3.322 3.354 3.285 3.349 1,844 +0.21(+6.77%)
Oct 03, 2014 3.142 3.142 3.136 3.136 463 -0.06(-2.00%)
Oct 01, 2014 3.201 71 -0.21(-6.21%)
Sep 30, 2014 3.412 3.412 3.412 3.412 395 -0.05(-1.53%)
Sep 26, 2014 3.465 156 +0.04(+1.08%)
Sep 25, 2014 3.428 3.428 3.428 3.428 1,315 -0.02(-0.46%)
Sep 24, 2014 3.487 3.487 3.404 3.444 6,182 -0.07(-1.96%)
Sep 23, 2014 3.513 3.513 3.513 3.513 303 -0.01(-0.15%)
Sep 22, 2014 3.625 3.715 3.503 3.519 22,769 +0.00(+0.00%)
Sep 19, 2014 3.763 180 +0.00(+0.00%)
Sep 18, 2014 3.720 3.784 3.720 3.763 3,727 -0.08(-2.21%)
Sep 17, 2014 3.927 3.927 3.848 3.848 3,476 -0.16(-4.10%)
Sep 16, 2014 3.954 4.012 3.911 4.012 3,404 +0.03(+0.80%)
Sep 15, 2014 4.033 4.033 3.980 3.980 2,892 -0.01(-0.21%)
Sep 12, 2014 3.986 4.049 3.986 3.989 4,414 -0.11(-2.64%)
Sep 11, 2014 4.060 4.097 4.060 4.097 3,808 -0.01(-0.26%)
Sep 10, 2014 4.193 4.193 4.108 4.108 947 -0.15(-3.49%)
Sep 09, 2014 4.691 4.691 4.256 4.256 8,588 -0.21(-4.64%)
Sep 08, 2014 4.628 4.628 4.463 4.463 1,835 +0.00(+0.00%)
Sep 05, 2014 4.612 22 +0.00(+0.00%)
Sep 04, 2014 4.580 4.612 4.580 4.612 2,858 +0.04(+0.77%)
Sep 03, 2014 4.577 4.577 4.522 4.577 2,187 +0.13(+3.02%)
Sep 02, 2014 4.469 4.469 4.443 4.443 1,130 -0.08(-1.75%)
Aug 29, 2014 4.522 4.522 4.522 0 +0.03(+0.59%)
Aug 28, 2014 4.585 4.585 4.490 4.495 1,322 +0.03(+0.71%)
Aug 27, 2014 4.617 4.617 4.463 4.463 5,654 -0.05(-1.06%)
Aug 26, 2014 4.511 4.513 4.511 4.511 13,386 -0.05(-1.11%)
Aug 22, 2014 4.562 4.562 4.562 0 +0.00(+0.00%)
Aug 21, 2014 4.660 11 +0.00(+0.00%)
Aug 20, 2014 4.660 4.660 4.660 4.660 275 +0.07(+1.62%)
Aug 19, 2014 4.548 4.624 4.548 4.585 1,328 -0.06(-1.26%)
Aug 18, 2014 4.644 4.591 4.644 672 +0.05(+1.16%)
Aug 15, 2014 4.591 4.591 4.591 4.591 194 +0.14(+3.10%)
Aug 14, 2014 4.490 4.490 4.431 4.453 1,040 +0.04(+0.96%)
Aug 13, 2014 4.431 4.463 4.400 4.410 3,924 -0.14(-3.03%)
Aug 12, 2014 4.766 4.766 4.548 4.548 2,031 -0.02(-0.46%)
Aug 11, 2014 4.585 4.585 4.569 4.569 765 +0.12(+2.74%)
Aug 08, 2014 4.564 4.569 4.410 4.447 7,179 -0.04(-0.83%)
Aug 07, 2014 4.543 4.543 4.484 4.484 4,373 -0.03(-0.59%)
Aug 06, 2014 4.511 4.612 4.511 4.511 8,255 +0.08(+1.92%)
Aug 05, 2014 4.511 4.511 4.426 4.426 1,790 -0.06(-1.30%)
Aug 04, 2014 4.483 4.484 4.437 4.484 5,238 +0.06(+1.44%)
Aug 01, 2014 4.426 4.426 4.260 4.421 6,029 -0.01(-0.12%)
Jul 31, 2014 4.638 4.638 4.320 4.426 7,976 -0.22(-4.69%)
Jul 30, 2014 4.638 4.644 4.638 4.644 563 +0.14(+3.05%)
Jul 29, 2014 4.495 4.506 4.495 4.506 1,305 -0.22(-4.60%)
Jul 28, 2014 4.744 4.744 4.718 4.723 1,778 -0.03(-0.67%)
Jul 25, 2014 4.681 4.755 4.670 4.755 3,693 +0.05(+1.01%)
Jul 24, 2014 4.634 4.707 4.634 4.707 1,285 +0.07(+1.49%)
Jul 23, 2014 4.644 4.644 4.638 4.638 380 -0.05(-1.13%)
Jul 22, 2014 4.591 4.691 4.585 4.691 8,147 +0.07(+1.49%)
Jul 21, 2014 4.495 4.633 4.495 4.622 4,128 +0.16(+3.69%)
Jul 18, 2014 4.416 4.458 4.389 4.458 4,622 +0.22(+5.26%)
Jul 17, 2014 4.235 4.235 4.235 11 +0.00(+0.00%)
Jul 16, 2014 4.308 4.308 4.235 4.235 674 -0.01(-0.12%)
Jul 15, 2014 4.166 4.256 4.166 4.240 1,283 -0.03(-0.75%)
Jul 14, 2014 4.166 4.272 4.039 4.272 12,389 +0.15(+3.60%)
Jul 11, 2014 4.177 4.177 4.118 4.124 19,758 -0.11(-2.51%)
Jul 10, 2014 4.187 4.230 4.070 4.230 2,519 -0.03(-0.62%)
Jul 09, 2014 4.118 4.256 4.012 4.256 5,837 +0.36(+9.12%)
Jul 08, 2014 4.028 4.081 3.901 3.901 11,774 -0.32(-7.66%)
Jul 07, 2014 4.246 4.246 4.224 4.224 4,812 +0.08(+2.05%)
Jul 03, 2014 4.140 4.140 4.140 0 +0.00(+0.00%)
Jul 02, 2014 4.049 4.150 4.049 4.139 1,995 -0.07(-1.64%)
Jul 01, 2014 4.181 4.208 4.181 4.208 763 -0.04(-0.88%)
Jun 30, 2014 4.134 4.246 4.134 4.246 5,524 +0.03(+0.63%)
Jun 27, 2014 4.161 4.235 4.161 4.219 5,328 +0.11(+2.58%)
Jun 26, 2014 4.049 4.203 4.049 4.113 9,283 -0.21(-4.91%)
Jun 25, 2014 4.145 4.325 4.145 4.325 2,296 +0.13(+3.03%)
Jun 24, 2014 4.198 4.198 4.198 4.198 188 -0.07(-1.74%)
Jun 23, 2014 4.458 4.458 4.139 4.272 4,601 +0.09(+2.14%)
Jun 20, 2014 4.182 4.182 4.182 4.182 282 +0.01(+0.17%)
Jun 19, 2014 4.193 4.277 4.171 4.176 1,305 -0.09(-2.02%)
Jun 18, 2014 4.007 4.262 4.007 4.262 10,158 +0.24(+6.08%)
Jun 17, 2014 4.086 4.086 4.002 4.017 1,790 -0.11(-2.57%)
Jun 16, 2014 4.193 4.193 4.124 4.124 9,395 -0.00(-0.00%)
Jun 13, 2014 4.124 4.124 4.124 4.124 3 +0.00(+0.00%)
Jun 11, 2014 4.124 4.124 4.124 0 +0.04(+0.91%)
Jun 10, 2014 4.113 4.113 4.086 4.086 2,832 +0.11(+2.67%)
Jun 06, 2014 4.002 4.002 3.980 3.980 768 +0.07(+1.90%)
Jun 05, 2014 3.954 3.954 3.906 3.906 1,155 +0.04(+0.96%)
Jun 04, 2014 3.964 3.964 3.869 3.869 4,712 -0.03(-0.82%)
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.