$6.50 +0.20 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201658.9359.4958.2258.90304,731
12/7/20166.356.356.206.30231,424
12/7/201658.4059.3358.3058.60269,508
12/6/20166.256.506.256.35149,031
12/6/201658.5258.5957.8158.38245,144
12/5/20166.256.406.156.30119,731
12/5/201658.6059.3958.4558.66262,748
12/2/20166.256.406.206.20155,449
12/2/201657.6358.8357.4958.01345,383
12/1/20166.456.516.156.30240,322
12/1/201659.9860.2657.0857.86836,315
11/30/20166.706.706.406.45200,566
11/30/201656.0159.8056.0059.13638,969
11/29/20166.756.756.506.70149,696
11/29/201654.0754.8353.4854.68313,420
11/28/20166.956.956.506.70179,892
11/28/201653.7655.5553.5554.89330,102
11/25/20166.657.006.606.95197,730
11/25/201653.6854.2653.5953.7690,138
11/24/201653.0154.2853.0154.0044,064
11/23/20166.706.856.606.80117,035
11/23/201653.4254.2452.9553.44369,571
11/22/20166.456.756.456.70515,641
11/22/201653.2554.0152.9753.93177,239
11/21/20166.106.456.106.40337,805
11/21/201651.6353.2951.5553.18215,652
11/18/20165.656.105.566.00836,769
11/18/201650.5251.2850.1551.15285,544
11/17/20165.605.655.455.60374,094
11/17/201651.8552.0550.6550.99261,626
11/16/20165.505.605.405.50371,261
11/16/201651.6551.9051.1051.52151,288
11/15/20165.305.605.305.45346,254
11/15/201650.8152.4150.7552.11170,273
11/14/20165.555.655.255.351,352,548
11/14/201652.0552.5550.7150.97264,926
11/11/20165.755.855.555.55343,453
11/11/201652.1552.7750.9352.08245,013
11/10/20165.805.855.455.80246,336
11/10/201650.9253.7950.9253.03321,614
11/9/20165.555.705.455.70225,615
11/9/201648.0851.1348.0850.72363,941
11/8/20165.705.805.605.60167,269
11/8/201647.1748.6047.0848.19138,458
11/7/20165.655.805.555.75244,401
11/7/201646.6647.8846.4647.47155,497
11/4/20165.255.585.205.55265,578
11/4/201646.5347.4046.2146.27314,231
11/3/20165.555.605.205.25405,274
11/3/201647.7648.0346.7146.78262,767
11/2/20166.006.005.355.45918,749
11/2/201648.7849.9547.6647.85283,117
11/1/20166.206.305.955.95594,051
11/1/201649.0049.9448.7149.70582,571
10/31/20166.106.305.806.20802,666
10/31/201648.7349.6248.1548.75332,556
10/28/20166.807.505.706.202,069,159
10/28/201649.9650.0949.0049.66281,047
10/27/20168.408.558.408.45348,293
10/27/201651.0251.8049.8450.61324,460
10/26/20168.208.458.208.45293,455
10/26/201649.0550.8549.0550.09222,442
10/25/20168.408.508.208.20271,507
10/25/201650.1050.5749.4649.54260,732
10/24/20168.508.508.308.40123,694
10/24/201650.1751.4650.0650.11260,825
10/21/20168.508.508.358.50132,929
10/21/201651.1152.3351.0651.59127,680
10/20/20168.208.558.158.45206,571
10/20/201650.4951.9750.4951.53147,770
10/19/20168.208.308.058.30220,583
10/19/201649.7051.0049.7050.80245,740
10/18/20168.208.308.158.2581,028
10/18/201648.8049.8648.7749.59171,059
10/17/20168.258.358.158.20114,549
10/17/201648.5348.8348.3048.4299,374
10/14/20168.328.418.208.31160,772
10/14/201648.7048.9948.3848.58181,861
10/13/20168.388.498.178.27322,020
10/13/201647.8348.8046.9048.49126,333
10/12/20168.328.588.208.49186,292
10/12/201648.1048.8047.9148.27156,617
10/11/20168.658.688.258.32290,515
10/11/201647.3148.7647.2248.35186,654
10/10/20168.758.838.698.70128,435
10/7/20168.668.798.548.69257,434
10/7/201647.4147.4846.8047.22173,540
10/6/20168.648.688.478.68254,568
10/6/201646.9847.8446.9847.58132,894
10/5/20168.168.708.158.57924,774
10/5/201645.5947.3245.5946.98265,414
10/4/20168.168.228.068.15278,358
10/4/201646.0046.1444.8345.01193,252
10/3/20168.348.388.108.17145,813
10/3/201646.0946.3045.2145.93427,470
9/30/20168.198.488.138.34413,995
9/30/201646.9947.9046.7246.74339,826
9/29/20168.148.197.918.13226,858
9/29/201645.3747.1745.3047.10494,724
9/28/20167.908.087.867.99179,898
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center