MagnaChip Semiconductor Corp $13.72

up +0.15


17/4/2014 06:40 PM  |  NYSE : MX  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
4/17/201413.5713.7413.5713.7267,693
4/16/201413.7713.7713.4513.57128,723
4/15/201413.7613.8513.4513.72244,505
4/14/201413.6013.8313.3413.70426,561
4/11/201413.7013.8813.5213.53370,686
4/10/201413.9613.9913.4713.81197,026
4/9/201413.9014.0513.8514.01104,090
4/8/201413.9514.2113.8713.91399,269
4/7/201413.6014.0613.6013.89522,847
4/4/201413.8013.8813.4613.68140,119
4/3/201413.7514.0013.7213.77101,762
4/2/201413.8613.9213.6713.8099,371
4/1/201413.1314.0213.0813.84429,015
3/31/201413.2813.9513.2013.94695,160
3/28/201414.3014.5714.2314.52238,005
3/27/201414.2214.4814.1014.23158,072
3/26/201414.7214.8314.1414.25139,498
3/25/201414.6414.9814.5114.62134,510
3/24/201414.6314.9014.3214.53162,476
3/21/201414.9414.9414.4514.61242,355
3/20/201414.6114.9714.4914.84317,443
3/19/201414.4714.7214.3214.47250,327
3/18/201414.0414.5314.0414.45179,718
3/17/201414.2314.3714.0414.08199,264
3/14/201413.8514.3313.8514.15412,927
3/13/201413.9014.0013.4313.81577,207
3/12/201412.7413.9312.5013.933,038,100
3/11/201414.8514.8514.3314.33417,444
3/10/201415.1615.1714.6614.79291,186
3/7/201415.3215.3315.0615.16192,547
3/6/201415.2315.4015.1415.24232,906
3/5/201415.1015.3315.0215.18164,426
3/4/201414.9715.4014.9015.051,001,920
3/3/201414.6514.9414.4214.93351,382
2/28/201415.1415.1414.6714.74241,273
2/27/201414.8715.1314.7715.081,331,770
2/26/201414.4214.9914.4014.81607,274
2/25/201414.8114.9414.3514.391,244,310
2/24/201415.5415.6114.6014.81644,678
2/21/201415.9615.9615.3215.51307,423
2/20/201415.8416.0015.5915.89234,378
2/19/201416.2016.2915.6715.77349,641
2/18/201416.2316.4816.2016.23182,372
2/14/201416.3716.4516.1516.30148,886
2/13/201416.1516.4816.0416.36111,753
2/12/201416.1916.3416.0416.27146,601
2/11/201416.3216.5916.0216.19205,288
2/10/201416.3616.6816.2716.35304,766
2/7/201416.0616.4215.8616.36458,148
2/6/201415.5016.0815.4615.94283,614
2/5/201415.4815.7015.3115.46209,470
2/4/201415.6215.8015.5115.56197,255
2/3/201415.8115.9015.4515.59280,812
1/31/201415.7916.1115.6815.81205,285
1/30/201415.9116.1215.6715.92921,789
1/29/201415.9516.2015.6615.88628,700
1/28/201415.9617.2815.2716.161,563,610
1/27/201417.6917.8517.4917.57161,120
1/24/201418.0018.0817.5817.72189,800
1/23/201418.2518.3318.0418.11102,807
1/22/201418.2518.5818.2318.3979,029
1/21/201418.3518.5418.1118.24184,271
1/17/201418.0618.6718.0618.27281,944
1/16/201418.1718.2418.1018.15118,181
1/15/201418.3018.3618.0218.24139,955
1/14/201417.6418.2817.6418.27341,638
1/13/201417.3017.7717.3017.53218,174
1/10/201417.3017.6217.2417.28245,431
1/9/201417.9018.1216.9817.35332,131
1/8/201418.0018.0317.8017.90273,999
1/7/201418.2018.3917.8518.00282,371
1/6/201419.2619.2617.7718.12514,438
1/3/201419.4019.4919.0819.27171,861
1/2/201419.4619.4619.1119.45103,394
12/31/201319.5019.5019.1919.50194,297
12/30/201319.2119.4819.0719.38115,415
12/27/201319.3219.4119.0719.27109,106
12/26/201319.0019.4418.9519.21150,501
12/24/201318.7919.0618.7118.9952,733
12/23/201318.3718.7818.3718.73153,168
12/20/201317.7418.4817.6218.37189,851
12/19/201318.2518.3117.5217.70294,665
12/18/201318.6018.6217.9918.36176,879
12/17/201318.1818.4918.0818.47123,050
12/16/201318.0918.4717.9618.03253,560
12/13/201318.5018.5518.1418.29184,789
12/12/201318.7518.7918.4118.46122,764
12/11/201318.6618.9518.6318.77130,928
12/10/201319.2019.4518.6218.65328,018
12/9/201319.5519.5519.0719.24325,061
12/6/201319.9919.9919.5219.5697,331
12/5/201320.0520.0719.6619.74151,816
12/4/201319.7820.6119.7720.11148,687
12/3/201319.8720.1719.7119.91164,680
12/2/201320.3120.5519.9519.97243,525
11/29/201320.0320.8320.0320.30144,637
11/27/201319.0720.0719.0720.01184,512
11/26/201319.1119.3518.9619.09211,338
11/25/201319.3919.4618.9019.05174,985
11/22/201319.2719.5319.1619.30156,974
Trading Center