$7.26 0.00 (%) MagnaChip Semiconductor Corp - NYSE

Jul. 6, 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
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
6/24/201569.1869.8169.1069.57144,855
6/23/20157.857.987.797.90264,812
6/23/201568.9769.8568.8769.33104,210
6/22/20157.577.907.447.85476,556
6/22/201567.3069.1267.3069.03187,649
6/19/20157.547.587.427.55238,940
6/19/201567.6067.9866.9767.87255,218
6/18/20157.677.677.457.55148,164
6/18/201565.8467.7865.3267.60238,611
6/17/20157.507.697.467.65223,825
6/17/201566.4067.3365.6465.74173,413
6/16/20157.487.527.397.47187,075
6/16/201566.0066.4165.3366.00115,981
6/15/20157.407.537.277.48288,062
6/15/201567.0567.1365.8166.02186,134
6/12/20157.717.717.417.50534,808
6/12/201567.0067.7466.9567.45211,888
6/11/20157.667.817.647.73354,042
6/11/201567.5068.0466.6567.52209,348
6/10/20157.667.687.637.64167,250
6/10/201567.8668.6967.4667.83174,758
6/9/20157.717.877.637.64291,793
6/9/201566.4267.9066.4267.49197,616
6/8/20157.787.847.627.66288,714
6/8/201567.0567.3966.1066.40183,281
6/5/20157.917.917.617.77446,535
6/5/201568.1868.8267.3267.82118,717
6/4/20157.318.047.317.901,183,293
6/4/201569.6369.8267.8668.20151,742
6/3/20157.197.387.107.35469,722
6/3/201569.6471.0669.6470.1684,815
6/2/20157.217.216.917.18709,387
6/2/201568.8170.7768.5269.98242,106
6/1/20157.177.457.067.24861,616
6/1/201568.8569.4668.3468.75168,932
5/29/20156.957.556.957.173,242,534
5/29/201569.0670.0068.8469.02373,054
5/28/20156.376.506.246.39553,189
5/28/201569.3569.3568.3569.27255,662
5/27/20156.406.436.216.39645,358
5/27/201569.3769.8668.8769.14328,883
5/26/20156.246.426.166.40521,465
5/26/201570.6170.6169.2269.31295,733
5/25/201570.4471.4170.4370.9938,547
5/22/20156.256.386.156.28403,262
5/22/201570.0071.2469.7070.86222,488
5/21/20156.386.386.186.25212,599
5/21/201569.3170.8269.1970.43266,607
5/20/20156.306.416.216.35578,268
5/20/201568.9170.0868.9169.27138,611
5/19/20156.276.466.196.34418,954
5/19/201570.4170.5068.8369.26177,897
5/18/20156.446.536.126.26502,243
5/15/20156.616.656.336.40708,342
5/15/201570.3070.9569.3070.40172,403
5/14/20156.116.666.116.621,129,408
5/14/201570.0071.5269.6370.41263,938
5/13/20155.816.195.806.14993,066
5/13/201569.8170.5269.3069.68186,578
5/12/20155.615.855.445.77411,972
5/12/201569.9669.9668.3969.38235,264
5/11/20155.365.485.365.46142,898
5/11/201570.5871.2369.5969.98181,549
5/8/20155.235.405.235.3795,791
5/8/201571.7271.9170.0070.50203,115
5/7/20155.285.355.205.20221,039
5/7/201570.3271.6069.1171.19259,260
5/6/20155.095.255.035.23190,977
5/6/201570.7171.4468.5870.65357,402
5/5/20155.345.405.005.08840,226
5/5/201573.0173.4369.9670.60267,874
5/4/20155.295.435.225.37219,722
5/4/201573.9574.4372.5872.70231,310
5/1/20155.525.555.285.31290,371
5/1/201573.0074.4072.5174.03231,892
4/30/20155.545.655.415.48330,298
4/30/201570.3372.9970.3372.61394,637
4/29/20155.505.605.455.58175,819
4/29/201570.3871.6069.5671.35194,466
4/28/20155.525.595.465.5399,396
4/28/201570.2071.1269.7471.12245,349
4/27/20155.525.595.415.52209,275
4/27/201571.0071.3569.9570.97192,258
4/24/20155.595.615.505.51109,965
4/24/201568.3870.7568.3070.51235,203
  • Showing 1-100 of 2,346 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!