$8.55 +0.09 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
8/25/20168.468.608.418.55324,591
8/25/201637.9638.1737.4137.55166,401
8/24/20168.808.948.358.46496,770
8/24/201638.9139.4037.9638.03219,100
8/23/20168.528.728.528.70484,379
8/23/201637.3739.5837.2539.31287,602
8/22/20168.258.588.118.47589,163
8/22/201637.0237.5236.4437.51193,300
8/19/20167.988.277.928.25378,762
8/19/201637.0137.4536.7637.39187,737
8/18/20167.708.127.667.98521,807
8/18/201636.8237.1836.5237.11130,204
8/17/20167.707.847.587.70676,968
8/17/201636.9037.1136.6036.71123,034
8/16/20167.887.937.697.71308,375
8/16/201638.0638.0637.0337.05160,886
8/15/20167.507.977.467.861,075,511
8/15/201637.5438.0537.1537.81325,761
8/12/20167.487.527.427.52241,233
8/12/201637.1837.6936.7036.90158,789
8/11/20167.507.537.357.43218,484
8/11/201637.8237.9537.4937.55158,181
8/10/20167.377.597.377.42475,976
8/10/201638.3638.3637.5037.68287,127
8/9/20167.407.507.307.33374,032
8/9/201638.6739.0538.2338.25249,978
8/8/20167.517.567.217.39399,996
8/8/201637.7938.9237.7538.59241,038
8/5/20167.258.107.087.511,264,892
8/5/201636.4237.7936.4237.64340,529
8/4/20166.408.156.387.282,038,200
8/4/201635.9236.5835.6336.34234,054
8/3/20166.006.265.926.14223,107
8/3/201635.4136.3835.3036.17181,479
8/2/20165.905.995.755.9760,950
8/2/201636.1336.3135.1935.35313,323
8/1/20165.906.075.905.9394,352
7/29/20165.846.005.755.9596,141
7/29/201636.8537.3035.9136.62323,331
7/28/20165.735.855.685.84159,702
7/28/201637.6037.6036.0136.71315,997
7/27/20165.805.925.725.76111,765
7/27/201637.7138.3437.2037.68197,949
7/26/20165.665.795.585.7764,274
7/26/201636.7437.6135.9837.47274,888
7/25/20165.685.755.625.6762,350
7/25/201637.1437.3336.4936.60168,752
7/22/20165.615.695.525.6565,307
7/22/201637.1537.6136.7637.38273,225
7/21/20165.695.735.615.6885,572
7/21/201637.2837.8237.2837.37156,655
7/20/20165.695.755.675.7146,109
7/20/201636.7237.6336.5137.19220,511
7/19/20165.805.805.685.7033,191
7/19/201637.7937.8036.8537.03232,480
7/18/20165.765.785.665.69257,904
7/18/201637.8638.4937.3438.02116,651
7/15/20165.685.735.615.7017,314
7/15/201637.9738.6037.7038.07182,662
7/14/20165.745.795.575.71117,708
7/14/201638.0038.2537.5537.81360,860
7/13/20165.645.735.575.73275,357
7/13/201637.9837.9836.5937.59359,726
7/12/20165.555.675.545.6085,430
7/12/201637.0137.9736.7037.87447,555
7/11/20165.675.735.505.5182,951
7/11/201636.1836.6435.6936.54349,231
7/8/20165.655.735.555.59220,345
7/8/201635.6036.2335.5335.89326,310
7/7/20165.535.755.535.5963,516
7/7/201636.1036.5835.0135.36379,329
7/6/20165.415.555.385.5295,684
7/6/201636.2636.3435.4435.86307,695
7/5/20165.485.505.355.4465,661
7/5/201637.7437.8935.8836.61671,863
7/4/201637.5938.2837.3537.81135,205
7/1/20165.515.695.515.5341,988
6/30/20165.545.675.425.66125,283
6/30/201639.0739.0737.2937.59383,399
6/29/20165.365.545.235.51121,137
6/29/201638.8439.2038.2439.09257,216
6/28/20165.255.415.215.2880,423
6/28/201637.4938.5037.0338.05247,753
6/27/20165.665.785.135.15151,057
6/27/201637.7738.0036.0736.55246,503
6/24/20165.755.875.565.71231,163
6/24/201637.7238.8437.6038.25362,125
6/23/20165.816.105.685.99290,874
6/23/201640.2140.6439.8239.95192,267
6/22/20165.695.925.695.7373,512
6/22/201639.5140.3139.3139.34264,432
6/21/20165.735.755.665.6933,583
6/21/201639.8739.8738.7839.51152,527
6/20/20165.765.855.665.6654,230
6/20/201640.6041.2939.9739.99217,982
6/17/20165.705.825.665.7286,915
6/17/201639.1740.2039.0039.68383,116
6/16/20165.645.715.555.6859,670
6/16/201639.4239.4237.6538.76398,315
6/15/20165.605.805.555.6898,263
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center