Register for streaming realtime charts, analysis tools, and prices.
CMIG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 13.07 | 0.37 | 2.91% | 12.72 | 13.07 | 12.72 | 198,000 |
| May 17 2024 | 12.70 | -0.15 | -1.17% | 12.93 | 12.94 | 12.70 | 249,300 |
| May 16 2024 | 12.85 | 0.01 | 0.08% | 12.87 | 13.01 | 12.74 | 293,700 |
| May 15 2024 | 12.84 | 0.06 | 0.47% | 12.72 | 12.88 | 12.57 | 335,600 |
| May 14 2024 | 12.78 | 0.42 | 3.40% | 12.38 | 12.78 | 12.33 | 279,600 |
| May 13 2024 | 12.36 | 0.20 | 1.64% | 12.16 | 12.46 | 12.12 | 435,400 |
| May 10 2024 | 12.16 | -0.03 | -0.25% | 12.12 | 12.28 | 12.12 | 285,100 |
| May 09 2024 | 12.19 | -0.07 | -0.57% | 12.29 | 12.29 | 11.96 | 182,100 |
| May 08 2024 | 12.26 | 0.10 | 0.82% | 12.33 | 12.33 | 12.09 | 208,100 |
| May 07 2024 | 12.16 | -0.07 | -0.57% | 12.23 | 12.25 | 11.83 | 348,800 |
| May 06 2024 | 12.23 | 0.20 | 1.66% | 12.03 | 12.34 | 12.00 | 523,600 |
| May 03 2024 | 12.03 | -0.06 | -0.50% | 12.09 | 12.37 | 12.01 | 637,300 |
| May 02 2024 | 12.09 | 0.66 | 5.77% | 11.44 | 12.15 | 11.41 | 596,600 |
| Apr 30 2024 | 11.43 | -3.48 | -23.34% | 11.45 | 11.62 | 11.25 | 1,236,400 |
| Apr 29 2024 | 14.91 | 0.21 | 1.43% | 14.80 | 14.93 | 14.71 | 193,700 |
| Apr 26 2024 | 14.70 | -0.15 | -1.01% | 14.85 | 14.94 | 14.70 | 110,700 |
| Apr 25 2024 | 14.85 | 0.02 | 0.13% | 14.89 | 15.03 | 14.71 | 140,900 |
| Apr 24 2024 | 14.83 | -0.02 | -0.13% | 15.07 | 15.07 | 14.83 | 144,200 |
| Apr 23 2024 | 14.85 | -0.22 | -1.46% | 15.07 | 15.08 | 14.85 | 128,000 |
| Apr 22 2024 | 15.07 | -0.14 | -0.92% | 15.27 | 15.28 | 15.01 | 147,400 |
| Apr 19 2024 | 15.21 | 0.10 | 0.66% | 15.11 | 15.38 | 15.09 | 370,100 |
| Apr 18 2024 | 15.11 | 0.17 | 1.14% | 14.87 | 15.20 | 14.87 | 227,300 |
| Apr 17 2024 | 14.94 | 0.19 | 1.29% | 14.83 | 15.08 | 14.69 | 456,800 |
| Apr 16 2024 | 14.75 | -0.19 | -1.27% | 15.04 | 15.04 | 14.71 | 254,600 |
| Apr 15 2024 | 14.94 | 0.08 | 0.54% | 14.88 | 15.04 | 14.68 | 231,100 |
| Apr 12 2024 | 14.86 | -0.32 | -2.11% | 15.17 | 15.21 | 14.86 | 152,700 |
| Apr 11 2024 | 15.18 | -0.02 | -0.13% | 15.16 | 15.38 | 15.04 | 198,800 |
| Apr 10 2024 | 15.20 | -0.13 | -0.85% | 15.25 | 15.25 | 14.97 | 535,900 |
| Apr 09 2024 | 15.33 | 0.26 | 1.73% | 15.11 | 15.33 | 15.05 | 172,900 |
| Apr 08 2024 | 15.07 | 0.20 | 1.34% | 14.87 | 15.15 | 14.87 | 820,500 |
| Apr 05 2024 | 14.87 | -0.10 | -0.67% | 14.93 | 14.96 | 14.80 | 98,200 |
| Apr 04 2024 | 14.97 | 0.21 | 1.42% | 14.78 | 15.14 | 14.78 | 184,800 |
| Apr 03 2024 | 14.76 | 0.05 | 0.34% | 14.67 | 14.89 | 14.02 | 611,900 |
| Apr 02 2024 | 14.71 | -0.11 | -0.74% | 14.82 | 14.82 | 14.54 | 150,400 |
| Apr 01 2024 | 14.82 | 0.22 | 1.51% | 14.60 | 14.90 | 14.55 | 270,600 |
| Mar 28 2024 | 14.60 | 0.20 | 1.39% | 14.40 | 14.60 | 14.38 | 273,000 |
| Mar 27 2024 | 14.40 | -0.10 | -0.69% | 14.37 | 14.51 | 14.19 | 197,000 |
| Mar 26 2024 | 14.50 | 0.10 | 0.69% | 14.44 | 14.59 | 14.23 | 1,028,600 |
| Mar 25 2024 | 14.40 | 0.25 | 1.77% | 14.13 | 14.44 | 14.04 | 642,500 |
| Mar 22 2024 | 14.15 | 0.32 | 2.31% | 13.85 | 14.18 | 13.67 | 471,700 |
| Mar 21 2024 | 13.83 | 0.35 | 2.60% | 13.48 | 13.95 | 13.48 | 654,600 |
| Mar 20 2024 | 13.48 | 0.08 | 0.60% | 13.40 | 13.50 | 13.18 | 619,700 |
| Mar 19 2024 | 13.40 | 0.12 | 0.90% | 13.28 | 13.44 | 13.18 | 340,900 |
| Mar 18 2024 | 13.28 | -0.04 | -0.30% | 13.47 | 13.70 | 13.10 | 1,040,800 |
| Mar 15 2024 | 13.32 | -0.58 | -4.17% | 13.99 | 14.01 | 13.25 | 2,249,600 |
| Mar 14 2024 | 13.90 | -0.53 | -3.67% | 14.41 | 14.41 | 13.88 | 366,100 |
| Mar 13 2024 | 14.43 | -0.33 | -2.24% | 14.80 | 14.84 | 14.40 | 415,000 |
| Mar 12 2024 | 14.76 | -0.11 | -0.74% | 14.87 | 15.05 | 14.46 | 154,100 |
| Mar 11 2024 | 14.87 | -0.20 | -1.33% | 15.01 | 15.06 | 14.80 | 186,100 |
| Mar 08 2024 | 15.07 | 0.17 | 1.14% | 14.93 | 15.13 | 14.71 | 306,700 |
| Mar 07 2024 | 14.90 | 0.03 | 0.20% | 14.91 | 14.91 | 14.49 | 377,600 |
| Mar 06 2024 | 14.87 | -0.08 | -0.54% | 14.95 | 15.04 | 14.87 | 109,400 |
| Mar 05 2024 | 14.95 | 0.03 | 0.20% | 14.92 | 15.07 | 14.83 | 254,800 |
| Mar 04 2024 | 14.92 | -0.23 | -1.52% | 15.18 | 15.23 | 14.80 | 400,600 |
| Mar 01 2024 | 15.15 | 0.13 | 0.87% | 15.14 | 15.33 | 15.11 | 355,600 |
| Feb 29 2024 | 15.02 | -0.05 | -0.33% | 15.05 | 15.29 | 15.02 | 281,800 |
| Feb 28 2024 | 15.07 | 0.01 | 0.07% | 15.07 | 15.19 | 15.00 | 264,100 |
| Feb 27 2024 | 15.06 | 0.05 | 0.33% | 15.20 | 15.20 | 14.98 | 251,100 |
| Feb 26 2024 | 15.01 | -0.12 | -0.79% | 15.05 | 15.20 | 15.00 | 308,600 |
| Feb 23 2024 | 15.13 | 0.08 | 0.53% | 15.17 | 15.17 | 15.00 | 228,700 |
| Feb 22 2024 | 15.05 | -0.02 | -0.13% | 15.07 | 15.22 | 14.97 | 286,900 |
| Feb 21 2024 | 15.07 | -0.39 | -2.52% | 15.46 | 15.48 | 15.05 | 191,100 |
