$5.17 +0.01 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 09:57 AM

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
4/29/20165.065.194.975.1693,437
4/29/201644.8745.1943.4243.88524,090
4/28/20165.155.255.025.0494,380
4/28/201645.7248.3643.8644.40605,949
4/27/20165.145.265.145.1535,906
4/27/201644.7545.9744.6045.69189,925
4/26/20165.125.245.075.1437,566
4/26/201645.1545.3344.6344.73291,942
4/25/20165.245.265.105.1283,795
4/25/201645.7546.3344.5044.70322,612
4/22/20165.235.314.995.2243,207
4/22/201645.0446.0444.9945.79308,265
4/21/20165.205.235.165.21128,742
4/21/201642.8845.0142.8844.87324,891
4/20/20164.955.214.935.1694,901
4/20/201642.7343.0542.0943.03533,927
4/19/20165.175.204.924.92110,079
4/19/201642.0142.8241.4642.73750,099
4/18/20165.245.265.085.1393,580
4/18/201641.1842.3040.6441.62526,390
4/15/20165.335.335.235.2988,706
4/15/201642.3842.6541.9242.04757,215
4/14/20165.415.415.305.3398,176
4/14/201643.4243.4242.3543.10356,286
4/13/20165.365.505.335.40116,851
4/13/201643.1144.0442.7543.12326,354
4/12/20165.505.505.285.29132,319
4/12/201640.0743.1639.8842.44994,911
4/11/20165.415.505.405.47107,935
4/11/201640.1040.6239.4839.48490,139
4/8/20165.535.585.355.3862,995
4/8/201640.2341.0339.5139.64314,921
4/7/20165.415.495.355.4560,456
4/7/201640.0240.2538.7639.40417,730
4/6/20165.255.485.185.44265,953
4/6/201640.5440.6339.1940.57482,276
4/5/20165.325.345.095.24310,065
4/5/201640.0141.0239.7739.84371,959
4/4/20165.485.545.215.36146,748
4/4/201641.7441.9540.1640.48279,075
4/1/20165.325.535.325.52123,825
4/1/201640.8241.8440.8141.80377,208
3/31/20165.275.465.275.44233,833
3/31/201641.7442.5241.3641.74486,197
3/30/20165.285.335.215.26123,040
3/30/201643.3943.8741.6742.16342,323
3/29/20164.895.264.825.2473,915
3/29/201641.9142.9341.2542.83278,326
3/28/20165.035.054.884.9391,225
3/28/201642.7442.7741.3442.61192,312
3/24/20165.055.094.835.05110,616
3/24/201641.4942.6840.7042.67650,815
3/23/20165.085.114.855.10330,124
3/23/201645.6945.7943.0243.33343,943
3/22/20165.205.205.015.07228,695
3/22/201645.8246.3645.3045.63317,091
3/21/20165.495.495.195.22184,642
3/21/201645.9046.7945.1246.31446,785
3/18/20165.325.515.275.51393,206
3/18/201648.3948.9545.4746.10503,669
3/17/20165.255.365.135.26231,963
3/17/201646.9848.6546.2447.85334,760
3/16/20165.235.295.195.21149,175
3/16/201645.7646.7844.8946.10390,759
3/15/20165.515.535.225.23125,396
3/15/201645.1345.4843.4545.39418,873
3/14/20165.505.625.475.52288,511
3/14/201645.2945.9343.9545.78402,745
3/11/20165.645.675.445.53605,616
3/11/201645.1847.5545.1846.26295,667
3/10/20165.535.625.405.53417,986
3/10/201645.8245.8243.3544.76473,064
3/9/20165.145.575.065.54510,783
3/9/201645.7646.1244.2645.37553,513
3/8/20165.735.775.115.13267,041
3/8/201647.6448.2044.8544.99396,702
3/7/20165.305.815.305.80819,448
3/7/201646.6048.9346.6048.27482,864
3/4/20165.175.315.105.29547,579
3/4/201646.8848.3145.6846.23357,183
3/3/20165.175.235.115.16271,864
3/3/201645.7846.4945.4546.37397,325
3/2/20165.225.255.075.11388,869
3/2/201643.6645.9543.6645.39549,475
3/1/20165.255.255.065.22172,060
3/1/201643.7643.7642.5342.91409,741
2/29/20165.105.255.105.23228,848
2/29/201642.6443.7042.2342.80436,358
2/26/20165.125.185.025.11360,707
2/26/201641.4443.6441.4442.25642,271
2/25/20165.005.124.905.02570,162
2/25/201640.6940.8638.4540.07564,111
2/24/20164.764.964.714.93552,853
2/24/201639.4240.7738.1440.69483,067
2/23/20164.314.904.274.87903,758
2/23/201641.6241.8939.9740.27517,677
2/22/20164.084.374.084.32373,932
2/22/201640.9843.3440.9542.10557,403
2/19/20163.964.103.794.08644,028
2/19/201639.7540.1438.3740.00473,023
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center