$6.28 +0.03 (%) MagnaChip Semiconductor Corp - NYSE

May. 22, 2015 | 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
5/25/201570.4471.4170.4370.9938,547
5/22/20156.256.386.156.28403,262
5/22/201570.0071.2469.7070.86222,488
5/21/20156.386.386.186.25212,599
5/21/201569.3170.8269.1970.43266,607
5/20/20156.306.416.216.35578,268
5/20/201568.9170.0868.9169.27138,611
5/19/20156.276.466.196.34418,954
5/19/201570.4170.5068.8369.26177,897
5/18/20156.446.536.126.26502,243
5/15/20156.616.656.336.40708,342
5/15/201570.3070.9569.3070.40172,403
5/14/20156.116.666.116.621,129,408
5/14/201570.0071.5269.6370.41263,938
5/13/20155.816.195.806.14993,066
5/13/201569.8170.5269.3069.68186,578
5/12/20155.615.855.445.77411,972
5/12/201569.9669.9668.3969.38235,264
5/11/20155.365.485.365.46142,898
5/11/201570.5871.2369.5969.98181,549
5/8/20155.235.405.235.3795,791
5/8/201571.7271.9170.0070.50203,115
5/7/20155.285.355.205.20221,039
5/7/201570.3271.6069.1171.19259,260
5/6/20155.095.255.035.23190,977
5/6/201570.7171.4468.5870.65357,402
5/5/20155.345.405.005.08840,226
5/5/201573.0173.4369.9670.60267,874
5/4/20155.295.435.225.37219,722
5/4/201573.9574.4372.5872.70231,310
5/1/20155.525.555.285.31290,371
5/1/201573.0074.4072.5174.03231,892
4/30/20155.545.655.415.48330,298
4/30/201570.3372.9970.3372.61394,637
4/29/20155.505.605.455.58175,819
4/29/201570.3871.6069.5671.35194,466
4/28/20155.525.595.465.5399,396
4/28/201570.2071.1269.7471.12245,349
4/27/20155.525.595.415.52209,275
4/27/201571.0071.3569.9570.97192,258
4/24/20155.595.615.505.51109,965
4/24/201568.3870.7568.3070.51235,203
4/23/20155.545.685.465.60271,923
4/23/201567.3068.6766.2768.17236,888
4/22/20155.655.655.455.61190,171
4/22/201568.2968.3066.8267.31348,618
4/21/20155.815.825.615.64168,846
4/21/201569.9170.0167.8068.35165,935
4/20/20155.625.845.555.75373,412
4/20/201568.0069.5367.5569.47178,280
4/17/20155.605.635.525.60281,930
4/17/201568.7768.9967.3567.97212,583
4/16/20155.605.705.545.64212,748
4/16/201570.0870.9068.8069.01356,698
4/15/20155.445.655.395.60387,968
4/15/201571.4472.6870.9271.17281,748
4/14/20155.525.565.325.39517,853
4/14/201570.2671.3069.7870.88154,463
4/13/20155.565.625.495.49241,614
4/13/201570.1570.5969.7670.26140,507
4/10/20155.635.685.525.58271,654
4/10/201570.1870.3968.6769.97287,379
4/9/20155.575.625.505.58317,340
4/9/201568.4871.2568.3770.78154,023
4/8/20155.685.715.555.59377,450
4/8/201569.1369.8068.2868.35143,313
4/7/20155.655.745.405.67327,701
4/7/201569.3370.1069.0169.24202,224
4/6/20155.705.795.655.67332,118
4/6/201566.0069.6665.6668.94257,075
4/2/20155.655.845.585.70176,542
4/2/201567.7668.4465.3765.51178,553
4/1/20155.475.735.475.61230,871
4/1/201567.6568.5466.9567.87191,461
3/31/20155.535.565.215.47524,783
3/31/201567.2868.2266.5967.81174,215
3/30/20155.335.715.335.57347,747
3/30/201566.4768.0866.4767.60171,226
3/27/20155.405.405.185.31270,509
3/27/201566.7867.1365.6466.50175,386
3/26/20155.455.475.275.38376,053
3/26/201565.1967.4865.1966.81237,571
3/25/20155.685.685.485.49404,470
3/25/201566.3366.8065.0165.17246,628
3/24/20155.835.835.585.63464,344
3/24/201565.5567.2065.0665.88170,606
3/23/20155.435.895.435.78736,153
3/23/201566.2266.4265.2865.83213,939
3/20/20155.535.615.385.51788,394
3/20/201565.1665.7164.9465.48340,516
3/19/20155.295.535.175.50589,046
3/19/201566.1566.6065.0465.06199,164
3/18/20154.965.324.895.28481,633
3/18/201565.4766.9365.0466.40429,504
3/17/20155.115.124.994.99565,099
3/17/201566.1566.6865.5166.08199,725
3/16/20155.305.305.145.18511,623
3/16/201566.1767.0964.9366.85262,909
3/13/20155.305.305.205.24375,515
3/13/201567.4167.4165.1666.35295,334
  • Showing 1-100 of 2,318 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center