$11.37 +0.15 (%) MagnaChip Semiconductor Corp - NYSE

Nov. 21, 2014 | 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
11/21/201411.3611.4511.2711.37564,652
11/21/201467.0068.0065.8165.96281,114
11/20/201411.0311.2710.9911.22285,342
11/20/201464.2066.7863.9666.71197,118
11/19/201411.4611.4611.1111.11170,059
11/19/201464.6665.1663.8164.65173,603
11/18/201411.0811.4411.0711.44304,434
11/18/201465.0266.0764.4764.78236,746
11/17/201411.0911.1410.9311.11354,568
11/17/201464.4666.0764.4565.27194,278
11/14/201411.1211.1910.9511.12219,379
11/14/201463.8764.7663.1064.60185,678
11/13/201411.3711.5211.0211.17332,631
11/13/201464.7665.6063.5363.87236,135
11/12/201411.3811.4911.3711.4786,669
11/12/201464.2065.8563.9364.90222,357
11/11/201411.4011.4511.0511.42194,613
11/11/201464.0064.5563.3564.51134,969
11/10/201411.4211.4711.2311.43107,911
11/10/201465.1065.7063.3164.18276,791
11/7/201411.3911.5011.3011.44163,165
11/7/201464.8065.5564.3665.38162,473
11/6/201411.0411.4910.9311.39437,920
11/6/201464.0064.7263.4464.69182,513
11/5/201411.3211.3210.9311.04193,288
11/5/201463.1065.0963.1064.27491,962
11/4/201411.2811.3811.1111.2593,752
11/4/201465.1165.2062.5863.06404,782
11/3/201411.1311.4310.9911.33190,660
11/3/201467.5067.5465.3365.81231,093
10/31/201410.8711.2110.8111.13176,158
10/31/201464.1867.0363.7166.98414,855
10/30/201410.9210.9410.5710.71109,132
10/30/201465.5466.0063.4363.63387,280
10/29/201410.9911.1210.8611.01116,743
10/29/201465.3866.7364.7566.16413,566
10/28/201410.5711.0710.5411.02112,156
10/28/201463.6565.0363.5065.03167,506
10/27/201410.4610.6210.3110.5475,880
10/27/201464.1064.1062.1063.56323,101
10/24/201410.5210.6410.4410.53162,528
10/24/201464.4464.6163.1564.13231,578
10/23/201410.4610.6910.4610.55161,742
10/23/201464.3864.8562.8964.27306,505
10/22/201410.7110.9110.3110.33218,697
10/22/201466.1966.3363.6863.73367,064
10/21/201410.4510.7110.4010.65234,474
10/21/201463.8265.6463.7165.43415,158
10/20/201410.2910.5210.2910.38254,450
10/20/201463.9764.4661.5463.35362,347
10/17/201410.2510.6210.2410.34245,204
10/17/201463.9865.3262.9763.23535,561
10/16/201410.1510.3410.0510.17195,544
10/16/201460.3564.0460.3562.74573,468
10/15/201410.0210.399.9110.36104,802
10/15/201461.0361.8559.2761.48700,569
10/14/201410.1310.3810.1010.18167,165
10/14/201461.7964.2360.3361.91893,775
10/13/201410.3210.3510.0310.06128,492
10/10/201410.7510.7610.2610.32244,158
10/10/201470.0670.4066.0267.06623,203
10/9/201411.3711.3710.9110.94165,801
10/9/201473.0573.2870.6570.87280,403
10/8/201411.0011.4010.8711.36158,286
10/8/201472.8273.4971.9873.26349,443
10/7/201411.3311.5010.9911.02227,870
10/7/201473.7574.7073.0573.20221,306
10/6/201411.3111.4411.1711.33251,983
10/6/201473.8875.1473.5473.69165,401
10/3/201411.3911.4711.2211.31171,936
10/3/201472.7974.5072.7873.88256,049
10/2/201411.2911.4411.0611.32149,553
10/2/201472.5072.5670.7272.33223,877
10/1/201411.7011.7111.2711.33278,562
10/1/201474.8274.8272.2672.85326,140
9/30/201411.7312.0211.6611.70158,917
9/30/201476.7076.8074.1674.76223,712
9/29/201411.7911.8911.6211.76204,080
9/29/201477.2077.4376.5976.71148,055
9/26/201412.1412.2411.8111.90325,609
9/26/201475.5677.7075.5677.45294,127
9/25/201412.2012.2712.0012.08318,586
9/25/201477.4277.5075.1975.56317,296
9/24/201412.1912.3012.1312.27183,011
9/24/201476.1477.3375.9177.28193,336
9/23/201412.2912.2912.0512.20282,288
9/23/201474.6376.6174.4575.85266,336
9/22/201412.3312.3812.0312.29309,089
9/22/201475.7975.8773.9174.64393,816
9/19/201412.3812.4712.1712.39335,433
9/19/201476.5676.7474.9975.42497,516
9/18/201412.0912.3312.0912.33457,038
9/18/201476.7577.1776.3176.71169,710
9/17/201412.0012.4311.9712.07290,792
9/17/201477.2577.3075.8376.74138,419
9/16/201412.0712.1612.0012.07141,200
9/16/201476.5077.8276.2477.13206,558
9/15/201412.2212.3312.0012.07199,258
9/15/201477.1077.2175.8376.68212,885
9/12/201412.2412.2412.0312.18215,859
  • Showing 1-100 of 2,190 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center