$5.23 -0.20 (%) MagnaChip Semiconductor Corp - NYSE

Mar. 6, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
3/5/20155.745.745.275.43593,963
3/5/201567.7470.0267.0569.51437,049
3/4/20155.615.655.415.55546,695
3/4/201566.6666.8965.5666.03201,093
3/3/20155.785.815.595.69565,401
3/3/201568.5968.6666.6566.90221,089
3/2/20155.705.855.615.81533,300
3/2/201567.6368.7766.6168.66258,023
2/27/20155.755.795.635.71528,677
2/27/201566.4568.3366.3667.99273,780
2/26/20156.106.105.755.77661,871
2/26/201566.0066.9566.0066.67250,839
2/25/20155.526.105.426.082,044,636
2/25/201565.6766.5265.5266.10163,653
2/24/20155.745.745.425.49802,408
2/24/201564.5166.7064.5165.70145,113
2/23/20155.835.835.485.661,228,940
2/23/201564.9665.1163.8264.70142,685
2/20/20156.216.255.865.861,772,516
2/20/201564.8265.4764.3765.22134,112
2/19/20156.606.606.176.251,421,528
2/19/201563.4965.1063.1664.89171,631
2/18/20157.057.256.406.622,230,588
2/18/201564.3565.2063.8463.84330,835
2/17/20157.477.526.806.882,553,723
2/17/201565.4065.8063.7364.98231,767
2/13/20156.428.096.407.5215,556,185
2/13/201564.0166.6064.0166.22254,438
2/12/201515.0715.2314.9715.02414,691
2/12/201563.7364.5163.3963.65187,891
2/11/201514.8815.2214.8614.98164,681
2/11/201562.5064.0062.2763.39314,641
2/10/201515.0315.1114.8814.93161,109
2/10/201563.9764.2662.5763.34274,426
2/9/201515.1715.2514.7814.87174,523
2/9/201563.4564.6962.8264.30351,376
2/6/201515.2215.2514.9115.10234,858
2/6/201562.5063.8862.3263.30287,030
2/5/201515.1515.3315.0215.23113,938
2/5/201559.8362.4859.7062.41413,853
2/4/201515.1715.1914.7415.09254,636
2/4/201560.9760.9758.6859.63528,709
2/3/201515.0015.7214.8015.16448,755
2/3/201557.4861.4257.4061.01543,708
2/2/201514.5315.0414.2314.98350,300
2/2/201557.1757.9156.1356.85513,895
1/30/201514.0114.8013.9014.38393,700
1/30/201555.6356.7953.8456.16636,423
1/29/201512.3514.3212.2414.15804,205
1/29/201557.7057.9753.7656.04546,328
1/28/201512.3612.3611.9012.02184,005
1/28/201559.2259.2657.1957.42282,910
1/27/201512.3712.4912.0412.26135,001
1/27/201557.3259.6757.0758.79312,024
1/26/201512.7412.7912.4012.55275,723
1/26/201558.0058.4557.3958.05279,245
1/23/201512.9212.9612.6812.7877,669
1/23/201556.6958.3556.3557.82244,064
1/22/201512.6712.9912.5912.99114,794
1/22/201557.0058.1456.6657.27355,544
1/21/201512.7213.0212.6312.8486,214
1/21/201554.4958.5854.2257.77405,145
1/20/201512.8812.8812.5612.71137,553
1/20/201555.7055.8253.7554.54330,476
1/19/201555.4555.5954.8955.4565,299
1/16/201512.6812.8912.5512.84107,469
1/16/201552.1155.5452.1155.41356,848
1/15/201513.0713.1012.6312.72412,441
1/15/201554.0054.5052.5152.62295,458
1/14/201512.9012.9812.5512.95156,713
1/14/201553.2854.0252.2753.21485,254
1/13/201513.0913.1312.5413.00214,251
1/13/201556.6156.6153.7554.53379,408
1/12/201512.8913.0012.6012.93114,602
1/12/201556.2256.2253.6354.55234,099
1/9/201512.6213.0812.4312.99109,647
1/9/201555.9556.4755.1456.23403,221
1/8/201512.3012.7412.3012.5774,938
1/8/201554.5056.6454.3855.95419,236
1/7/201512.2012.3911.7112.23112,703
1/7/201553.2854.2952.7654.11325,538
1/6/201512.6012.6411.9512.17199,160
1/6/201552.2253.4151.5252.52482,794
1/5/201512.8112.8212.4212.60177,776
1/5/201553.2553.7050.6352.29331,546
1/2/201513.0813.1912.7612.89174,126
1/2/201553.3954.3152.9253.56203,164
12/31/201413.3713.4012.9712.99126,405
12/31/201454.1454.1452.6853.37173,724
12/30/201413.4713.4713.1913.32120,221
12/30/201453.6054.4253.2754.13155,787
12/29/201413.6313.8113.5313.5572,578
12/29/201453.1654.5953.1653.99150,029
12/26/201413.6413.7113.4713.6163,399
12/24/201413.4113.6213.0613.62119,051
12/24/201453.5153.9352.9853.6768,935
12/23/201413.4013.5413.2713.28141,723
12/23/201453.4254.5253.3853.85233,789
12/22/201413.2713.4513.0913.37158,634
12/22/201454.2854.8052.7953.25235,673
  • Showing 1-100 of 2,265 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center