$7.95 -0.30 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
1/20/20178.258.357.707.95882,187
1/20/201759.8260.3259.5259.68459,092
1/19/20177.758.357.758.252,938,023
1/19/201759.0559.7658.6059.23229,408
1/18/20177.507.757.487.75851,666
1/18/201759.3759.6758.6658.99270,637
1/17/20177.457.557.407.45761,864
1/17/201760.0960.2959.3959.47254,970
1/16/201761.1161.3059.9160.09112,189
1/13/20176.907.556.857.351,410,111
1/13/201762.0962.6061.4561.65158,470
1/12/20176.756.756.556.65348,029
1/12/201763.0063.3861.7762.24292,075
1/11/20176.556.856.406.703,452,294
1/11/201761.6162.9161.6162.70282,089
1/10/20176.156.356.056.35113,367
1/10/201760.6261.7760.6261.50296,938
1/9/20176.306.396.106.10117,278
1/9/201762.0062.4060.5560.60176,808
1/6/20176.506.506.256.35104,992
1/6/201762.7062.7561.3062.41215,555
1/5/20176.506.506.426.50173,371
1/5/201760.8862.7560.6362.66356,664
1/4/20176.406.506.406.50131,127
1/4/201760.2261.2760.2261.07378,121
1/3/20176.206.356.206.30169,305
1/3/201759.4760.1859.0060.15317,523
12/30/20166.456.476.206.2061,197
12/30/201660.2560.5058.8558.89129,393
12/29/20166.306.456.256.4085,014
12/29/201660.7761.1159.7560.20177,810
12/28/20166.256.506.106.35209,751
12/28/201660.6761.4559.8560.09318,803
12/27/20166.206.306.106.30104,053
12/23/20166.256.356.156.2069,379
12/23/201659.9560.0859.4659.7897,096
12/22/20166.256.356.136.30120,839
12/22/201660.3160.7859.5659.84161,977
12/21/20166.356.506.206.2072,319
12/21/201660.5560.9559.6060.31195,246
12/20/20166.356.506.156.40276,817
12/20/201661.1061.7360.2960.43301,302
12/19/20166.006.356.006.3587,473
12/19/201660.9062.0860.1660.95303,790
12/16/20166.106.206.006.0065,098
12/16/201660.3061.6359.8961.27481,093
12/15/20166.156.306.006.10206,427
12/15/201659.0061.0959.0060.18520,423
12/14/20166.256.356.156.2070,319
12/14/201659.2560.0459.0659.26496,100
12/13/20166.156.406.156.3057,140
12/13/201659.9060.7459.6559.83447,224
12/12/20166.406.456.056.15152,873
12/12/201659.5061.5558.8159.80605,970
12/9/20166.456.556.406.4070,874
12/9/201659.0059.2658.5759.06288,440
12/8/20166.406.556.386.5083,982
12/8/201658.9359.4958.2258.90304,731
12/7/20166.356.356.206.30231,424
12/7/201658.4059.3358.3058.60269,508
12/6/20166.256.506.256.35149,031
12/6/201658.5258.5957.8158.38245,144
12/5/20166.256.406.156.30119,731
12/5/201658.6059.3958.4558.66262,748
12/2/20166.256.406.206.20155,449
12/2/201657.6358.8357.4958.01345,383
12/1/20166.456.516.156.30240,322
12/1/201659.9860.2657.0857.86836,315
11/30/20166.706.706.406.45200,566
11/30/201656.0159.8056.0059.13638,969
11/29/20166.756.756.506.70149,696
11/29/201654.0754.8353.4854.68313,420
11/28/20166.956.956.506.70179,892
11/28/201653.7655.5553.5554.89330,102
11/25/20166.657.006.606.95197,730
11/25/201653.6854.2653.5953.7690,138
11/24/201653.0154.2853.0154.0044,064
11/23/20166.706.856.606.80117,035
11/23/201653.4254.2452.9553.44369,571
11/22/20166.456.756.456.70515,641
11/22/201653.2554.0152.9753.93177,239
11/21/20166.106.456.106.40337,805
11/21/201651.6353.2951.5553.18215,652
11/18/20165.656.105.566.00836,769
11/18/201650.5251.2850.1551.15285,544
11/17/20165.605.655.455.60374,094
11/17/201651.8552.0550.6550.99261,626
11/16/20165.505.605.405.50371,261
11/16/201651.6551.9051.1051.52151,288
11/15/20165.305.605.305.45346,254
11/15/201650.8152.4150.7552.11170,273
11/14/20165.555.655.255.351,352,548
11/14/201652.0552.5550.7150.97264,926
11/11/20165.755.855.555.55343,453
11/11/201652.1552.7750.9352.08245,013
11/10/20165.805.855.455.80246,336
11/10/201650.9253.7950.9253.03321,614
11/9/20165.555.705.455.70225,615
11/9/201648.0851.1348.0850.72363,941
11/8/20165.705.805.605.60167,269
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center