$8.56 +0.06 (%) MagnaChip Semiconductor Corp - NYSE

Jul. 31, 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
7/31/20158.458.938.458.56650,672
7/31/201560.8161.2158.8258.94386,539
7/30/20158.368.598.198.50598,664
7/30/201559.8861.7358.3959.92400,862
7/29/20158.608.628.268.40496,940
7/29/201558.4960.6858.0660.46636,872
7/28/20158.618.628.238.62229,228
7/28/201558.4059.1657.2358.94591,044
7/27/20158.979.088.328.59634,039
7/27/201558.5158.8057.7357.76363,383
7/24/20158.609.138.608.93769,755
7/24/201561.8661.8658.3058.58197,326
7/23/20158.568.758.518.61319,640
7/23/201562.3462.7161.5161.82207,485
7/22/20158.308.588.298.51885,868
7/22/201561.7962.4561.1062.34167,410
7/21/20158.398.508.258.38371,247
7/21/201562.0863.2761.8061.95101,500
7/20/20158.458.538.358.37334,049
7/20/201562.4162.6161.0962.01120,140
7/17/20158.378.558.228.46252,800
7/17/201563.7663.8862.6562.78119,405
7/16/20158.658.688.338.40462,620
7/16/201563.6464.3063.1763.88155,182
7/15/20158.588.698.438.60428,042
7/15/201564.6265.1263.2463.62169,638
7/14/20158.058.627.938.57874,041
7/14/201563.5064.9762.9064.62112,924
7/13/20157.808.007.747.99478,510
7/13/201562.7164.1062.5663.54227,541
7/10/20157.767.887.617.73172,011
7/10/201564.5065.1362.7262.77211,400
7/9/20157.347.897.267.68419,228
7/9/201564.4365.4063.7263.78142,651
7/8/20157.247.267.067.18139,041
7/8/201564.3865.4963.6563.69245,937
7/7/20157.257.317.017.30239,401
7/7/201565.7265.7263.1265.51341,151
7/6/20157.257.367.197.26203,002
7/6/201567.9667.9665.2365.45326,689
7/3/201568.4468.9968.4068.9162,746
7/2/20157.397.437.257.32185,818
7/2/201569.3069.3067.5368.19117,097
7/1/20157.717.767.137.40481,262
6/30/20157.807.907.447.72429,029
6/30/201568.5769.9868.5769.72176,035
6/29/20157.628.007.497.75528,379
6/29/201569.5569.9168.3168.8090,618
6/26/20157.787.837.437.67335,706
6/26/201570.4771.3869.8370.08142,256
6/25/20157.777.917.657.82234,746
6/25/201569.1170.5269.1170.41187,973
6/24/20157.877.927.597.79264,126
6/24/201569.1869.8169.1069.57144,855
6/23/20157.857.987.797.90264,812
6/23/201568.9769.8568.8769.33104,210
6/22/20157.577.907.447.85476,556
6/22/201567.3069.1267.3069.03187,649
6/19/20157.547.587.427.55238,940
6/19/201567.6067.9866.9767.87255,218
6/18/20157.677.677.457.55148,164
6/18/201565.8467.7865.3267.60238,611
6/17/20157.507.697.467.65223,825
6/17/201566.4067.3365.6465.74173,413
6/16/20157.487.527.397.47187,075
6/16/201566.0066.4165.3366.00115,981
6/15/20157.407.537.277.48288,062
6/15/201567.0567.1365.8166.02186,134
6/12/20157.717.717.417.50534,808
6/12/201567.0067.7466.9567.45211,888
6/11/20157.667.817.647.73354,042
6/11/201567.5068.0466.6567.52209,348
6/10/20157.667.687.637.64167,250
6/10/201567.8668.6967.4667.83174,758
6/9/20157.717.877.637.64291,793
6/9/201566.4267.9066.4267.49197,616
6/8/20157.787.847.627.66288,714
6/8/201567.0567.3966.1066.40183,281
6/5/20157.917.917.617.77446,535
6/5/201568.1868.8267.3267.82118,717
6/4/20157.318.047.317.901,183,293
6/4/201569.6369.8267.8668.20151,742
6/3/20157.197.387.107.35469,722
6/3/201569.6471.0669.6470.1684,815
6/2/20157.217.216.917.18709,387
6/2/201568.8170.7768.5269.98242,106
6/1/20157.177.457.067.24861,616
6/1/201568.8569.4668.3468.75168,932
5/29/20156.957.556.957.173,242,534
5/29/201569.0670.0068.8469.02373,054
5/28/20156.376.506.246.39553,189
5/28/201569.3569.3568.3569.27255,662
5/27/20156.406.436.216.39645,358
5/27/201569.3769.8668.8769.14328,883
5/26/20156.246.426.166.40521,465
5/26/201570.6170.6169.2269.31295,733
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
  • Showing 1-100 of 2,367 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!