$4.87 +0.34 (%) MagnaChip Semiconductor Corp - NYSE

Feb. 5, 2016 | 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
2/5/20164.524.884.354.87343,746
2/5/201637.3238.1236.1137.92436,970
2/4/20164.144.554.094.53395,444
2/4/201634.5838.3834.5837.76752,437
2/3/20164.124.124.014.08102,570
2/3/201633.4734.3531.6334.25677,177
2/2/20164.384.384.034.09142,755
2/2/201634.0034.0132.1532.98627,056
2/1/20164.554.554.334.4996,721
2/1/201636.4936.4933.7934.88803,176
1/29/20164.414.654.414.58189,577
1/29/201635.5937.3433.4937.34974,902
1/28/20164.434.474.274.3763,102
1/28/201635.1738.2334.8535.33589,161
1/27/20164.774.784.334.38115,204
1/27/201636.4036.9134.8235.45387,917
1/26/20164.874.884.614.79255,452
1/26/201636.1238.0336.0736.56280,216
1/25/20164.775.004.764.82223,599
1/25/201638.3138.5135.7935.94380,754
1/22/20164.584.794.454.77220,497
1/22/201638.2041.5137.6538.60432,431
1/21/20163.984.543.954.49350,780
1/21/201635.8238.0035.4937.54398,201
1/20/20163.894.013.693.96317,490
1/20/201635.4835.9833.5235.78260,998
1/19/20163.924.193.863.96314,915
1/19/201635.8337.6835.3635.98394,791
1/18/201637.0337.1935.5935.91120,358
1/15/20163.673.803.603.79138,565
1/15/201636.4037.4435.5137.03384,603
1/14/20163.753.913.643.8579,403
1/14/201635.8238.1135.3737.93364,679
1/13/20163.884.053.633.72223,039
1/13/201637.3437.9935.3535.74561,355
1/12/20163.893.913.733.86213,112
1/12/201638.4638.8136.1436.75345,428
1/11/20164.084.133.803.84247,212
1/11/201639.5339.6637.5237.82358,492
1/8/20164.264.363.994.05323,747
1/8/201639.4140.4039.1639.32294,330
1/7/20164.574.614.234.24503,038
1/7/201641.5141.5139.1239.19307,086
1/6/20164.764.784.594.63269,977
1/6/201643.7643.8542.3242.49408,052
1/5/20164.995.074.744.83265,707
1/5/201645.6846.0343.9244.50160,145
1/4/20165.205.254.995.00250,057
1/4/201645.1945.9144.5445.84146,729
12/31/20154.985.354.975.29251,683
12/31/201546.4946.4945.1645.70130,098
12/30/20155.025.144.975.04140,989
12/30/201548.1348.7846.1046.51179,906
12/29/20155.095.174.915.06279,594
12/29/201548.3349.1647.1948.15117,200
12/28/20155.165.204.955.08229,392
12/24/20155.145.315.145.2058,735
12/24/201549.1849.2548.0048.6571,589
12/23/20155.075.295.075.16267,814
12/23/201546.3149.1046.0949.05322,808
12/22/20154.525.144.515.08474,813
12/22/201544.5646.0044.2745.74226,714
12/21/20154.544.594.454.52142,045
12/21/201544.6845.0643.7944.53153,667
12/18/20154.364.524.344.52202,686
12/18/201544.9346.6444.5244.62264,960
12/17/20154.454.484.344.37429,443
12/17/201545.6445.8444.6144.73307,118
12/16/20154.484.564.334.41217,991
12/16/201544.9845.7044.5345.54332,499
12/15/20154.224.474.214.46190,691
12/15/201544.5045.6943.7144.54296,055
12/14/20154.864.864.144.22632,647
12/14/201547.3447.3444.0244.61678,961
12/11/20155.005.014.814.87328,889
12/11/201550.5950.6048.1048.80297,235
12/10/20154.885.054.805.02612,722
12/10/201549.7351.6849.5751.45187,483
12/9/20154.884.994.774.882,745,338
12/9/201548.9650.1948.7549.880
12/8/20154.834.964.734.90522,202
12/8/201550.9750.9748.3548.67340,569
12/7/20155.255.254.814.89481,530
12/7/201552.9953.0451.5151.76227,555
12/4/20155.345.465.205.27174,655
12/4/201553.6753.6751.0053.520
12/3/20155.475.545.185.33219,736
12/3/201553.7554.3652.8653.810
12/2/20155.595.615.425.43223,679
12/2/201554.4855.4352.8253.25525,064
12/1/20155.615.935.565.56448,173
12/1/201552.8555.0052.6354.77315,730
11/30/20155.525.655.505.59160,854
11/30/201550.9152.8850.9152.46380,217
11/27/20155.645.695.515.5288,876
11/27/201552.2452.6050.3350.85107,168
11/26/201552.5552.8552.4052.4914,345
11/25/20155.265.725.255.64198,518
11/25/201551.6452.5651.0452.54185,607
11/24/20155.245.355.195.27123,683
  • Showing 1-100 of 2,491 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center