$8.50 -0.18 (%) MagnaChip Semiconductor Corp - NYSE

Sep. 4, 2015 | 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
9/3/20158.628.988.628.68227,853
9/3/201552.3252.9051.5052.40240,807
9/2/20158.258.608.158.58225,935
9/2/201551.7252.8351.1652.02252,319
9/1/20158.708.708.098.16189,351
9/1/201552.9753.2751.5351.97242,756
8/31/20158.248.707.808.551,365,467
8/31/201553.1954.6851.3353.84407,771
8/28/20157.737.917.547.74689,272
8/28/201553.2453.9951.6753.34242,491
8/27/20157.317.827.247.72356,209
8/27/201550.6853.3850.6852.74328,046
8/26/20157.117.316.787.21429,374
8/26/201549.8450.2748.1450.08354,904
8/25/20157.637.637.027.04543,736
8/25/201552.3752.4548.5548.66456,200
8/24/20157.487.997.457.50461,135
8/24/201546.1953.4546.1950.42614,630
8/21/20157.908.117.678.01380,688
8/21/201553.1053.4651.7952.00273,522
8/20/20158.838.837.868.00679,530
8/20/201555.2255.3653.3753.44327,773
8/19/20159.299.338.898.94302,860
8/19/201556.5556.5553.7055.51440,917
8/18/20159.399.449.049.14310,798
8/18/201558.1358.3557.1057.26105,821
8/17/20159.489.889.299.57545,713
8/17/201558.1958.7957.7058.30151,936
8/14/20159.139.379.079.21308,080
8/14/201557.5858.4957.4258.41158,692
8/13/20158.639.238.599.171,515,294
8/13/201558.0558.1456.9857.79251,710
8/12/20158.448.658.358.62209,523
8/12/201559.5859.5857.9258.15295,091
8/11/20158.498.718.448.45219,059
8/11/201560.8060.8058.2159.89364,526
8/10/20158.528.598.288.50510,001
8/10/201559.5361.3559.0661.05182,586
8/7/20158.609.208.178.52785,474
8/7/201560.5661.9359.3859.53278,983
8/6/20158.688.728.458.62317,378
8/6/201559.5861.1458.6960.72387,567
8/5/20158.508.758.468.69308,224
8/5/201559.2660.8859.1859.58211,836
8/4/20158.468.698.448.49295,982
8/4/201557.1859.0556.8959.04225,177
8/3/20158.608.758.388.44294,876
7/31/20158.458.938.458.56650,672
7/31/201560.8161.2158.8258.94386,539
7/30/20158.368.598.198.50598,664
7/30/201559.8861.7358.3959.92400,862
7/29/20158.608.628.268.40496,940
7/29/201558.4960.6858.0660.46636,872
7/28/20158.618.628.238.62229,228
7/28/201558.4059.1657.2358.94591,044
7/27/20158.979.088.328.59634,039
7/27/201558.5158.8057.7357.76363,383
7/24/20158.609.138.608.93769,755
7/24/201561.8661.8658.3058.58197,326
7/23/20158.568.758.518.61319,640
7/23/201562.3462.7161.5161.82207,485
7/22/20158.308.588.298.51885,868
7/22/201561.7962.4561.1062.34167,410
7/21/20158.398.508.258.38371,247
7/21/201562.0863.2761.8061.95101,500
7/20/20158.458.538.358.37334,049
7/20/201562.4162.6161.0962.01120,140
7/17/20158.378.558.228.46252,800
7/17/201563.7663.8862.6562.78119,405
7/16/20158.658.688.338.40462,620
7/16/201563.6464.3063.1763.88155,182
7/15/20158.588.698.438.60428,042
7/15/201564.6265.1263.2463.62169,638
7/14/20158.058.627.938.57874,041
7/14/201563.5064.9762.9064.62112,924
7/13/20157.808.007.747.99478,510
7/13/201562.7164.1062.5663.54227,541
7/10/20157.767.887.617.73172,011
7/10/201564.5065.1362.7262.77211,400
7/9/20157.347.897.267.68419,228
7/9/201564.4365.4063.7263.78142,651
7/8/20157.247.267.067.18139,041
7/8/201564.3865.4963.6563.69245,937
7/7/20157.257.317.017.30239,401
7/7/201565.7265.7263.1265.51341,151
7/6/20157.257.367.197.26203,002
7/6/201567.9667.9665.2365.45326,689
7/3/201568.4468.9968.4068.9162,746
7/2/20157.397.437.257.32185,818
7/2/201569.3069.3067.5368.19117,097
7/1/20157.717.767.137.40481,262
6/30/20157.807.907.447.72429,029
6/30/201568.5769.9868.5769.72176,035
6/29/20157.628.007.497.75528,379
6/29/201569.5569.9168.3168.8090,618
6/26/20157.787.837.437.67335,706
6/26/201570.4771.3869.8370.08142,256
6/25/20157.777.917.657.82234,746
6/25/201569.1170.5269.1170.41187,973
6/24/20157.877.927.597.79264,126
  • Showing 1-100 of 2,389 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!