$5.77 0.00 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Jul. 26, 2016 | 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
7/26/20165.665.795.585.7764,274
7/26/201636.7437.6135.9837.47274,888
7/25/20165.685.755.625.6762,350
7/25/201637.1437.3336.4936.60168,752
7/22/20165.615.695.525.6565,307
7/22/201637.1537.6136.7637.38273,225
7/21/20165.695.735.615.6885,572
7/21/201637.2837.8237.2837.37156,655
7/20/20165.695.755.675.7146,109
7/20/201636.7237.6336.5137.19220,511
7/19/20165.805.805.685.7033,191
7/19/201637.7937.8036.8537.03232,480
7/18/20165.765.785.665.69257,904
7/18/201637.8638.4937.3438.02116,651
7/15/20165.685.735.615.7017,314
7/15/201637.9738.6037.7038.07182,662
7/14/20165.745.795.575.71117,708
7/14/201638.0038.2537.5537.81360,860
7/13/20165.645.735.575.73275,357
7/13/201637.9837.9836.5937.59359,726
7/12/20165.555.675.545.6085,430
7/12/201637.0137.9736.7037.87447,555
7/11/20165.675.735.505.5182,951
7/11/201636.1836.6435.6936.54349,231
7/8/20165.655.735.555.59220,345
7/8/201635.6036.2335.5335.89326,310
7/7/20165.535.755.535.5963,516
7/7/201636.1036.5835.0135.36379,329
7/6/20165.415.555.385.5295,684
7/6/201636.2636.3435.4435.86307,695
7/5/20165.485.505.355.4465,661
7/5/201637.7437.8935.8836.61671,863
7/4/201637.5938.2837.3537.81135,205
7/1/20165.515.695.515.5341,988
6/30/20165.545.675.425.66125,283
6/30/201639.0739.0737.2937.59383,399
6/29/20165.365.545.235.51121,137
6/29/201638.8439.2038.2439.09257,216
6/28/20165.255.415.215.2880,423
6/28/201637.4938.5037.0338.05247,753
6/27/20165.665.785.135.15151,057
6/27/201637.7738.0036.0736.55246,503
6/24/20165.755.875.565.71231,163
6/24/201637.7238.8437.6038.25362,125
6/23/20165.816.105.685.99290,874
6/23/201640.2140.6439.8239.95192,267
6/22/20165.695.925.695.7373,512
6/22/201639.5140.3139.3139.34264,432
6/21/20165.735.755.665.6933,583
6/21/201639.8739.8738.7839.51152,527
6/20/20165.765.855.665.6654,230
6/20/201640.6041.2939.9739.99217,982
6/17/20165.705.825.665.7286,915
6/17/201639.1740.2039.0039.68383,116
6/16/20165.645.715.555.6859,670
6/16/201639.4239.4237.6538.76398,315
6/15/20165.605.805.555.6898,263
6/15/201639.4440.3539.3239.61413,254
6/14/20165.605.665.455.5290,739
6/14/201640.8341.5139.1739.47352,645
6/13/20165.525.755.525.5958,656
6/13/201641.7241.8941.1041.48208,018
6/10/20165.725.825.535.54177,667
6/10/201643.4143.4741.9742.10218,527
6/9/20165.955.955.645.77119,335
6/9/201644.1444.3043.5043.99183,987
6/8/20165.895.985.815.9187,081
6/8/201645.1045.1144.1444.52322,177
6/7/20165.825.945.765.9090,209
6/7/201644.4244.8344.0444.57295,640
6/6/20165.836.025.775.78178,175
6/6/201642.3944.2742.3043.84252,246
6/3/20165.725.925.715.82139,621
6/3/201642.3742.3741.4742.03143,249
6/2/20165.655.815.635.71142,934
6/2/201641.6742.4141.2942.40205,038
6/1/20165.495.735.465.67224,551
6/1/201641.8842.4941.1842.08339,277
5/31/20165.425.645.385.55231,278
5/31/201641.8843.9041.8843.14403,931
5/30/201642.0742.0741.7241.7537,811
5/27/20165.205.525.155.41194,629
5/27/201641.6142.5841.6142.07183,758
5/26/20165.135.235.125.16134,191
5/26/201643.1043.4341.6941.75283,704
5/25/20165.185.205.055.13188,031
5/25/201641.5142.8741.3242.70312,046
5/24/20165.105.145.085.10223,872
5/24/201640.4240.9039.8440.78259,373
5/23/20165.155.165.005.06590,164
5/20/20165.005.134.995.07294,783
5/20/201640.2340.8939.7539.96268,664
5/19/20164.935.004.894.95104,300
5/19/201639.1639.9938.8839.80293,283
5/18/20164.904.984.904.9361,023
5/18/201640.4941.0439.4639.58596,769
5/17/20165.005.004.904.95207,245
5/17/201639.2341.6539.1240.80985,177
5/16/20165.025.144.885.01372,857
5/16/201637.9638.3037.4038.11343,576
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center