Home > Quotes > CMGE > Historical Prices

China Mobile Games and Entertainment Group Limited Historical Stock Prices

CMGE 
$12.75
*  
0.92
  negative  
7.78%
Get CMGE Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.50  13.49  12.0201  12.75 26,019
06/17/2013 12.26 13.21 11.83 11.83 11,609
06/14/2013 12.56 12.95 12.02 12.02 15,240
06/13/2013 13.07 13.07 12.6801 12.8501 5,050
06/12/2013 14.6 14.6 11.85 13.18 28,016
06/11/2013 13.74 17.11 13.5 14.22 40,852
06/10/2013 12.19 13.88 11.5501 13.02 8,472
06/07/2013 11.9 12.4699 11.52 12.4699 6,277
06/06/2013 12.5 12.5 12.5 12.5 800
06/05/2013 12.9999 12.9999 12.5 12.5 7,228
06/04/2013 13.4999 13.4999 12.88 13 5,173
06/03/2013 15.18 15.18 12.56 13.2 11,481
05/31/2013 13.57 14.9999 12.76 13.98 48,537
05/30/2013 15.19 17.18 12.95 13.77 91,234
05/29/2013 16.25 16.25 15.14 15.14 16,208
05/28/2013 16.04 16.78 15.2 15.8701 27,637
05/24/2013 16.15 16.32 15.48 15.99 44,500
05/23/2013 15.77 16.5 15.51 16.2 42,075
05/22/2013 17.01 17.01 16.336 16.36 5,471
05/21/2013 15.59 17.49 15.38 17.09 50,720
05/20/2013 17.99 17.99 16.44 16.75 26,612
05/17/2013 17.95 17.96 16 17.19 93,207
05/16/2013 18.49 18.4999 15.9201 17.87 77,167
05/15/2013 16.66 18.35 16.5 18 81,986
05/14/2013 14.81 17 14.81 16.99 66,258
05/13/2013 15.2 15.29 14.5 15 23,260
05/10/2013 14.5 15.6 14.01 15.4 40,830
05/09/2013 15.49 15.49 13.88 15.04 26,648
05/08/2013 12.25 14.99 11.65 14.2 145,468
05/07/2013 11.99 11.99 11.09 11.75 35,589
05/06/2013 11.53 12 11.33 11.65 32,225
05/03/2013 12.5 12.5 11.0601 12.29 7,395
05/02/2013 12.49 12.49 12.02 12.4799 21,300
05/01/2013 11.37 12.0301 10.2 12.03 52,171
04/30/2013 10.95 11.4 10.95 11.3899 9,940
04/29/2013 9.34 11 9.34 10.99 15,244
04/26/2013 10.5 10.59 9.9601 10.2 10,303
04/25/2013 9.2023 10.4 8.561 10.4 33,881
04/24/2013 9.3 9.3 8.9508 8.9701 7,160
04/23/2013 9.3 9.3 8.89 9.2899 4,525
04/22/2013 8.96 9.1899 8.651 8.7701 2,603
04/19/2013 8.441 9.08 8.4 9.08 6,092
04/18/2013 8.9 8.93 8.45 8.45 2,900
04/17/2013 9.32 9.32 8.3 9.14 19,877
04/16/2013 8.6 9.47 8.32 9.47 28,493
04/15/2013 9.19 9.19 8.38 8.45 8,754
04/12/2013 8.84 8.84 8.41 8.41 2,930
04/11/2013 9 9 8.59 8.8 4,850
04/10/2013 8.85 8.95 8.78 8.94 10,573
04/09/2013 9.21 9.21 8.8 9.0899 31,450
04/08/2013 9 9.8 8.979 9.4 28,566
04/05/2013 9 9.2499 8.4 9.2299 38,457
04/04/2013 7.86 9.46 7.791 9.45 37,605
04/03/2013 8.2799 8.2799 7.99 8 13,225
04/02/2013 9 9 8.28 8.28 1,800
04/01/2013 9 9 8.75 8.75 2,000
03/28/2013 9 9 8.5101 8.98 4,923
03/27/2013 8.81 9.08 8.65 9.08 8,961
03/26/2013 8.73 8.98 8.64 8.9799 1,994
03/25/2013 9.61 10.4 8.04 8.76 65,966
03/22/2013 8.05 9.28 7.8 9.2 28,412
03/21/2013 8.11 8.35 8.05 8.23 5,298
03/20/2013 8.38 8.45 8.28 8.28 6,093
03/19/2013 8.23 8.46 8 8.38 12,861
03/18/2013 8.5 8.52 7.97 8.17 5,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.