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 )

2.280 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2014 3.938 3.938 3.938 3.938 570 -0.12(-3.01%)
Apr 29, 2014 3.975 4.060 3.975 4.060 3,306 +0.13(+3.38%)
Apr 28, 2014 3.906 3.927 3.906 3.927 1,347 +0.03(+0.67%)
Apr 25, 2014 4.044 4.044 3.901 3.901 5,613 -0.16(-3.92%)
Apr 24, 2014 4.007 4.060 4.007 4.060 1,030 +0.18(+4.65%)
Apr 23, 2014 3.879 3.879 3.879 3.879 94 +0.00(+0.00%)
Apr 22, 2014 3.879 3.879 3.879 3.879 11 +0.00(+0.00%)
Apr 21, 2014 3.970 3.970 3.879 3.879 3,227 -0.10(-2.53%)
Apr 17, 2014 3.980 3.980 3.980 0 +0.12(+3.02%)
Apr 16, 2014 3.805 3.901 3.805 3.864 591 +0.11(+2.97%)
Apr 15, 2014 3.840 3.840 3.752 3.752 5,243 -0.14(-3.55%)
Apr 11, 2014 3.890 3.890 3.890 3.890 0 +0.02(+0.50%)
Apr 10, 2014 3.959 3.959 3.871 3.871 2,920 +0.08(+2.01%)
Apr 09, 2014 3.806 3.806 3.741 3.795 6,971 -0.19(-4.67%)
Apr 08, 2014 4.007 4.007 3.970 3.980 2,760 +0.01(+0.13%)
Apr 07, 2014 3.943 3.975 3.932 3.975 7,133 +0.21(+5.49%)
Apr 04, 2014 3.768 3.768 3.768 3.768 753 +0.04(+1.14%)
Apr 03, 2014 3.726 3.726 3.726 3.726 9 +0.00(+0.00%)
Apr 02, 2014 3.736 3.832 3.726 3.726 7,205 +0.08(+2.18%)
Apr 01, 2014 3.646 3.646 3.646 3.646 278 -0.03(-0.72%)
Mar 31, 2014 3.582 3.672 3.582 3.672 1,319 +0.09(+2.52%)
Mar 28, 2014 3.715 3.715 3.582 3.582 10,344 +0.03(+0.81%)
Mar 27, 2014 3.529 3.577 3.526 3.554 5,956 +0.13(+3.83%)
Mar 26, 2014 3.354 3.422 3.338 3.422 63,355 +0.17(+5.38%)
Mar 25, 2014 3.317 3.317 3.248 3.248 1,675 -0.08(-2.43%)
Mar 24, 2014 3.264 3.329 3.233 3.329 4,855 +0.09(+2.82%)
Mar 21, 2014 3.237 3.237 3.237 3.237 410 +0.06(+1.84%)
Mar 20, 2014 3.142 3.179 3.121 3.179 1,695 +0.21(+6.96%)
Mar 18, 2014 2.972 2.972 2.972 2.972 0 -0.07(-2.44%)
Mar 17, 2014 3.041 3.057 3.041 3.046 3,674 -0.04(-1.37%)
Mar 13, 2014 3.089 3.089 3.089 0 +0.12(+3.93%)
Mar 11, 2014 2.972 2.972 2.972 0 +0.06(+2.08%)
Mar 10, 2014 2.911 2.911 2.911 2.911 211 -0.12(-4.09%)
Mar 07, 2014 3.052 3.052 3.036 3.036 1,081 -0.09(-2.89%)
Mar 06, 2014 3.158 3.158 3.089 3.126 3,056 +0.07(+2.26%)
Mar 05, 2014 3.078 3.078 2.993 3.057 3,862 +0.07(+2.31%)
Mar 04, 2014 2.972 3.052 2.972 2.988 5,980 +0.02(+0.82%)
Mar 03, 2014 2.963 2.963 2.963 2.963 450 -0.11(-3.56%)
Feb 28, 2014 3.014 3.078 3.014 3.073 1,940 -0.01(-0.17%)
Feb 27, 2014 3.052 3.078 3.052 3.078 3,014 +0.23(+7.97%)
Feb 26, 2014 2.851 2.851 2.851 2.851 546 -0.07(-2.51%)
Feb 25, 2014 2.988 3.020 2.924 2.924 4,951 -0.06(-2.13%)
Feb 24, 2014 2.972 2.988 2.972 2.988 55,963 +0.01(+0.37%)
Feb 21, 2014 2.945 2.977 2.914 2.977 28,081 +0.09(+3.11%)
Feb 20, 2014 2.882 2.919 2.876 2.887 130,862 +0.03(+1.12%)
Feb 19, 2014 2.855 2.855 2.855 2.855 101 +0.00(+0.00%)
Feb 18, 2014 2.945 2.972 2.855 2.855 15,383 -0.22(-7.08%)
Feb 14, 2014 3.073 3.073 3.073 0 +0.04(+1.40%)
Feb 13, 2014 2.988 3.105 2.929 3.030 43,551 +0.06(+1.96%)
Feb 12, 2014 2.924 2.988 2.924 2.972 143,766 +0.02(+0.72%)
Feb 11, 2014 2.972 2.972 2.924 2.951 12,946 -0.02(-0.71%)
Feb 10, 2014 2.961 2.972 2.935 2.972 2,036 -0.01(-0.18%)
Feb 07, 2014 2.977 2.977 2.977 2.977 94 +0.00(+0.00%)
Feb 06, 2014 2.977 2.977 2.977 2.977 116 +0.00(+0.00%)
Feb 05, 2014 2.924 2.988 2.924 2.977 1,507 -0.15(-4.92%)
Feb 04, 2014 2.970 3.131 2.970 3.131 2,975 +0.10(+3.41%)
Feb 03, 2014 3.028 3.028 3.028 3.028 94 +0.00(+0.00%)
Jan 31, 2014 3.110 3.285 2.947 3.028 10,346 -0.13(-4.11%)
Jan 30, 2014 2.972 3.396 2.972 3.158 10,764 +0.13(+4.39%)
Jan 29, 2014 2.972 3.025 2.972 3.025 1,328 -0.05(-1.72%)
Jan 28, 2014 2.993 3.078 2.993 3.078 2,445 -0.01(-0.34%)
Jan 27, 2014 3.205 3.205 3.030 3.089 1,686 -0.06(-2.02%)
Jan 24, 2014 3.152 3.152 3.152 3.152 339 +0.02(+0.68%)
Jan 23, 2014 3.211 3.211 3.131 3.131 2,984 -0.14(-4.38%)
Jan 22, 2014 3.211 3.274 3.211 3.274 1,243 +0.07(+2.34%)
Jan 21, 2014 3.168 3.264 3.168 3.200 40,877 -0.07(-2.29%)
Jan 17, 2014 3.274 3.274 3.274 0 +0.18(+5.83%)
Jan 16, 2014 3.120 3.163 2.961 3.094 5,475 +0.02(+0.52%)
Jan 15, 2014 3.179 3.221 3.078 3.078 3,557 -0.01(-0.17%)
Jan 14, 2014 3.131 3.147 3.083 3.083 5,926 -0.03(-1.02%)
Jan 13, 2014 3.200 3.290 3.115 3.115 33,259 -1.12(-26.44%)
Jan 10, 2014 4.235 4.235 4.235 4.235 99 +0.00(+0.00%)
Jan 09, 2014 4.304 4.304 4.132 4.235 1,846 -0.07(-1.59%)
Jan 07, 2014 4.303 4.303 4.303 0 +0.02(+0.48%)
Jan 06, 2014 4.251 4.312 4.251 4.283 5,341 +0.04(+0.87%)
Jan 03, 2014 4.283 4.336 4.246 4.246 3,778 +0.08(+2.04%)
Jan 02, 2014 4.299 4.299 4.161 4.161 15,782 -0.19(-4.39%)
Dec 31, 2013 4.352 4.352 4.352 0 -0.08(-1.80%)
Dec 30, 2013 4.352 4.463 4.277 4.431 7,507 -0.21(-4.46%)
Dec 27, 2013 4.277 4.638 4.277 4.638 19,894 +0.39(+9.25%)
Dec 26, 2013 4.246 4.246 4.246 4.246 339 -0.04(-0.99%)
Dec 23, 2013 4.288 4.288 4.288 0 +0.08(+1.89%)
Dec 20, 2013 4.208 4.208 4.208 4.208 2,487 +0.00(+0.00%)
Dec 19, 2013 4.222 4.222 4.102 4.208 3,286 +0.10(+2.45%)
Dec 18, 2013 4.109 4.109 4.108 4.108 1,130 -0.01(-0.13%)
Dec 17, 2013 4.304 4.484 4.113 4.113 4,968 -0.16(-3.73%)
Dec 16, 2013 4.277 4.277 4.246 4.272 6,385 +0.10(+2.39%)
Dec 13, 2013 4.172 4.172 4.172 4.172 748 -0.26(-5.96%)
Dec 12, 2013 4.312 4.437 4.437 4.437 565 +0.00(+0.00%)
Dec 11, 2013 4.415 4.511 4.410 4.437 6,395 -0.03(-0.71%)
Dec 10, 2013 4.463 4.591 4.463 4.468 4,038 -0.05(-1.06%)
Dec 09, 2013 4.357 4.516 4.230 4.516 8,935 +0.33(+8.00%)
Dec 04, 2013 4.182 4.182 4.182 4.182 0 -0.12(-2.72%)
Dec 03, 2013 4.352 4.352 4.299 4.299 4,526 -0.05(-1.22%)
Dec 02, 2013 4.352 4.352 4.315 4.352 1,077 -0.20(-4.32%)
Nov 26, 2013 4.548 4.548 4.548 0 +0.07(+1.54%)
Nov 25, 2013 4.548 4.548 4.479 4.479 800 +0.06(+1.44%)
Nov 22, 2013 4.516 4.543 4.405 4.415 4,145 -0.01(-0.12%)
Nov 21, 2013 4.389 4.421 4.389 4.421 376 -0.10(-2.23%)
Nov 18, 2013 4.522 4.522 4.522 0 +0.04(+0.95%)
Nov 15, 2013 4.405 4.479 4.405 4.479 1,130 +0.13(+2.93%)
Nov 14, 2013 4.453 4.453 4.352 4.352 7,045 +0.00(+0.00%)
Nov 12, 2013 4.352 4.352 4.352 4.352 3,583 -0.16(-3.53%)
Nov 11, 2013 4.362 4.596 4.362 4.511 11,791 +0.03(+0.59%)
Nov 08, 2013 4.426 4.484 4.389 4.484 1,695 -0.08(-1.86%)
Nov 06, 2013 4.569 4.569 4.569 0 -0.19(-3.97%)
Oct 31, 2013 4.758 4.758 4.758 0 -0.02(-0.49%)
Oct 30, 2013 4.734 4.782 4.734 4.782 4,957 +0.01(+0.22%)
Oct 29, 2013 4.771 4.771 4.771 4.771 942 +0.09(+1.93%)
Oct 28, 2013 4.904 4.904 4.681 4.681 6,029 -0.13(-2.76%)
Oct 25, 2013 4.813 4.813 4.813 4.813 4,230 +0.04(+0.78%)
Oct 24, 2013 4.782 4.782 4.776 4.776 1,884 -0.12(-2.39%)
Oct 22, 2013 4.893 4.893 4.893 0 +0.01(+0.22%)
Oct 21, 2013 4.888 4.888 4.882 4.882 1,107 -0.10(-1.92%)
Oct 18, 2013 4.840 4.978 4.750 4.978 24,039 +0.20(+4.22%)
Oct 17, 2013 4.776 4.776 4.776 4.776 1,319 +0.00(+0.00%)
Oct 16, 2013 4.766 4.798 4.766 4.776 1,997 +0.18(+3.93%)
Oct 15, 2013 4.739 4.739 4.596 4.596 2,813 -0.16(-3.46%)
Oct 14, 2013 4.702 4.766 4.702 4.760 716 +0.01(+0.22%)
Oct 11, 2013 4.750 4.750 4.750 4.750 753 +0.19(+4.07%)
Oct 09, 2013 4.564 4.564 4.564 0 +0.00(+0.00%)
Oct 08, 2013 4.580 4.617 4.564 4.564 112,490 -0.03(-0.69%)
Oct 07, 2013 4.601 4.596 4.596 4.596 283,586 +0.01(+0.23%)
Oct 04, 2013 4.617 4.617 4.575 4.585 1,756 -0.03(-0.69%)
Oct 03, 2013 4.652 4.652 4.617 4.617 1,130 -0.07(-1.55%)
Oct 02, 2013 4.691 4.691 4.670 4.690 8,196 +0.04(+0.77%)
Oct 01, 2013 4.776 4.776 4.654 4.654 942 +0.09(+1.98%)
Sep 27, 2013 4.564 4.564 4.564 4.564 565 +0.00(+0.00%)
Sep 25, 2013 4.564 4.564 4.564 0 +0.05(+1.15%)
Sep 23, 2013 4.512 4.512 4.512 0 -0.08(-1.71%)
Sep 20, 2013 4.389 4.591 4.389 4.591 2,999 +0.18(+4.06%)
Sep 19, 2013 4.426 4.441 4.368 4.411 96,287 -0.09(-1.98%)
Sep 18, 2013 4.384 4.564 4.341 4.500 5,660 +0.12(+2.66%)
Sep 17, 2013 4.362 4.384 4.362 4.384 2,826 +0.07(+1.60%)
Sep 16, 2013 4.315 4.325 4.315 4.315 3,636 +0.02(+0.49%)
Sep 13, 2013 4.331 4.331 4.293 4.293 1,153 -0.07(-1.58%)
Sep 12, 2013 4.362 4.362 4.219 4.362 2,815 -0.04(-0.97%)
Sep 10, 2013 4.405 4.405 4.405 0 +0.05(+1.22%)
Sep 09, 2013 4.352 4.352 4.352 4.352 942 +0.13(+3.02%)
Sep 06, 2013 4.246 4.246 4.224 4.224 753 -0.02(-0.50%)
Sep 05, 2013 4.246 4.246 4.246 4.246 1,168 +0.03(+0.63%)
Sep 04, 2013 4.219 4.219 4.219 4.219 791 -0.03(-0.63%)
Sep 03, 2013 4.251 4.251 4.246 4.246 565 +0.02(+0.54%)
Aug 29, 2013 4.223 4.223 4.223 0 -0.42(-8.96%)
Aug 28, 2013 4.288 4.638 4.288 4.638 2,826 +0.44(+10.49%)
Aug 26, 2013 4.198 4.198 4.198 0 -0.22(-5.04%)
Aug 23, 2013 4.315 4.421 4.315 4.421 1,025 +0.17(+4.00%)
Aug 22, 2013 4.230 4.251 4.166 4.251 10,299 +0.03(+0.75%)
Aug 21, 2013 4.166 4.246 4.166 4.219 15,238 +0.05(+1.27%)
Aug 20, 2013 4.182 4.275 4.166 4.166 5,886 -0.08(-1.88%)
Aug 19, 2013 4.484 4.484 4.155 4.246 44,290 -0.20(-4.42%)
Aug 16, 2013 4.384 4.458 4.379 4.442 8,684 -0.13(-2.79%)
Aug 15, 2013 4.559 4.596 4.474 4.569 27,699 -0.11(-2.38%)
Aug 14, 2013 4.786 4.786 4.681 4.681 4,899 +0.02(+0.34%)
Aug 13, 2013 4.861 4.861 4.665 4.665 1,366 -0.18(-3.72%)
Aug 12, 2013 4.936 4.936 4.845 4.845 5,087 +0.15(+3.16%)
Aug 07, 2013 4.697 4.697 4.697 0 -0.03(-0.56%)
Aug 06, 2013 4.782 4.782 4.697 4.723 3,135 -0.08(-1.77%)
Aug 05, 2013 4.882 4.893 4.798 4.808 5,841 -0.01(-0.11%)
Aug 02, 2013 4.893 4.898 4.813 4.813 1,132 +0.03(+0.67%)
Aug 01, 2013 4.914 4.914 4.782 4.782 3,580 -0.04(-0.77%)
Jul 31, 2013 5.121 5.121 4.819 4.819 5,980 -0.35(-6.78%)
Jul 30, 2013 5.201 5.201 5.116 5.169 3,478 -0.13(-2.40%)
Jul 29, 2013 5.259 5.296 5.259 5.296 2,072 +0.01(+0.10%)
Jul 26, 2013 5.270 5.291 5.270 5.291 667 -0.03(-0.50%)
Jul 25, 2013 5.190 5.318 5.190 5.318 2,638 +0.22(+4.38%)
Jul 24, 2013 5.169 5.169 5.095 5.095 753 -0.10(-1.88%)
Jul 23, 2013 5.180 5.192 5.153 5.192 1,413 +0.12(+2.45%)
Jul 22, 2013 5.026 5.068 4.909 5.068 4,754 +0.08(+1.70%)
Jul 18, 2013 4.983 4.983 4.983 0 +0.18(+3.76%)
Jul 17, 2013 4.760 4.813 4.713 4.803 2,293 +0.16(+3.55%)
Jul 16, 2013 4.829 4.829 4.638 4.638 10,126 +0.13(+2.82%)
Jul 15, 2013 5.015 5.015 4.511 4.511 17,964 -0.18(-3.85%)
Jul 12, 2013 4.691 4.691 4.670 4.691 2,072 -0.10(-2.00%)
Jul 11, 2013 4.946 4.946 4.787 4.787 2,638 -0.19(-3.74%)
Jul 10, 2013 4.973 4.973 4.973 4.973 433 +0.03(+0.54%)
Jul 09, 2013 4.904 4.946 4.904 4.946 4,041 +0.05(+0.98%)
Jul 08, 2013 4.596 4.898 4.596 4.898 2,822 +0.30(+6.58%)
Jul 05, 2013 4.803 4.803 4.596 4.596 3,212 -0.05(-1.14%)
Jul 02, 2013 4.649 4.649 4.649 0 -0.18(-3.74%)
Jul 01, 2013 5.095 5.095 4.819 4.829 9,155 -0.03(-0.55%)
Jun 28, 2013 4.792 4.856 4.686 4.856 12,362 +0.19(+3.98%)
Jun 26, 2013 4.596 4.670 4.596 4.670 636 +0.27(+6.15%)
Jun 25, 2013 4.235 4.453 4.235 4.400 3,949 +0.06(+1.47%)
Jun 24, 2013 4.352 4.394 4.262 4.336 24,857 -0.31(-6.67%)
Jun 21, 2013 4.506 4.691 4.506 4.646 3,478 -0.02(-0.52%)
Jun 20, 2013 4.739 4.739 4.633 4.670 13,717 -0.29(-5.88%)
Jun 19, 2013 5.212 5.212 4.962 4.962 1,714 -0.13(-2.50%)
Jun 18, 2013 5.116 5.116 5.089 5.089 2,001 -0.06(-1.24%)
Jun 17, 2013 5.111 5.153 5.111 5.153 1,130 +0.01(+0.10%)
Jun 14, 2013 5.068 5.148 5.068 5.148 2,724 +0.01(+0.21%)
Jun 13, 2013 5.095 5.143 5.095 5.137 1,680 +0.14(+2.76%)
Jun 12, 2013 5.095 5.095 4.999 4.999 2,072 -0.16(-3.19%)
Jun 11, 2013 5.158 5.164 5.143 5.164 2,072 -0.00(-0.04%)
Jun 10, 2013 5.166 5.166 5.166 5.166 1,275 -0.04(-0.67%)
Jun 07, 2013 5.307 5.312 5.201 5.201 5,027 -0.13(-2.45%)
Jun 06, 2013 5.331 5.331 5.331 5.331 471 -0.11(-2.01%)
Jun 05, 2013 5.408 5.461 5.402 5.441 4,484 +0.01(+0.22%)
Jun 04, 2013 5.610 5.610 5.429 5.429 7,859 -0.25(-4.39%)
Jun 03, 2013 5.679 5.679 5.679 5.679 188 +0.12(+2.20%)
May 31, 2013 5.556 5.556 5.556 5.556 252 -0.08(-1.43%)
May 30, 2013 5.620 5.637 5.620 5.637 898 -0.28(-4.68%)
May 28, 2013 5.914 5.914 5.914 0 -0.16(-2.59%)
May 24, 2013 6.066 6.071 6.050 6.071 667 +0.12(+2.05%)
May 23, 2013 5.949 5.949 5.949 5.949 363 -0.15(-2.44%)
May 22, 2013 5.870 6.098 5.870 6.098 1,695 +0.13(+2.13%)
May 21, 2013 5.928 5.970 5.917 5.970 942 +0.42(+7.55%)
May 16, 2013 5.551 5.551 5.551 0 +0.06(+1.06%)
May 15, 2013 5.694 5.694 5.493 5.493 6,073 -0.14(-2.54%)
May 13, 2013 5.636 5.636 5.636 5.636 376 -0.12(-2.12%)
May 10, 2013 5.758 5.758 5.753 5.758 1,190 +0.06(+1.12%)
May 09, 2013 5.700 5.726 5.694 5.694 2,854 -0.01(-0.13%)
May 08, 2013 5.769 5.774 5.689 5.702 3,109 -0.12(-2.11%)
May 07, 2013 5.825 5.825 5.825 5.825 188 +0.17(+2.97%)
May 06, 2013 5.684 5.684 5.636 5.657 1,837 -0.08(-1.37%)
May 03, 2013 5.758 5.736 5.652 5.736 9,251 +0.08(+1.48%)
May 02, 2013 6.146 6.146 5.652 5.652 5,511 -0.41(-6.83%)
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.