$10.71 -0.30 (%) MagnaChip Semiconductor Corp - NYSE

Oct. 30, 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
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
9/12/201476.6177.6776.5377.09250,591
9/11/201412.1112.2512.0012.22280,654
9/11/201474.2176.2574.2176.12140,146
9/10/201412.3512.3611.9812.19170,127
9/10/201475.1275.4074.1474.39167,533
9/9/201412.2312.3912.0712.34681,678
9/9/201475.4575.6975.0075.36212,707
9/8/201412.0112.3511.9612.211,406,916
9/8/201475.4176.7075.4075.72257,397
9/5/201411.9412.0811.8312.06160,714
9/5/201474.8276.2874.7875.33288,305
9/4/201411.9512.0711.8611.91127,881
9/4/201474.7475.7474.3575.13182,246
9/3/201412.0112.0711.8711.9085,377
9/3/201473.8774.6273.8274.55185,092
9/2/201412.3112.3711.8911.93200,774
9/2/201472.5674.4172.5673.74110,586
8/29/201411.8012.3411.7612.33212,711
8/29/201471.7872.8371.7872.70116,767
8/28/201412.1012.1711.5911.77384,579
8/28/201472.2572.7571.8072.39145,421
8/27/201411.7712.0911.6912.07219,917
8/27/201473.8773.8771.9172.55229,439
8/26/201411.5811.7511.3811.67574,435
8/26/201474.8074.8073.7073.87132,531
8/25/201412.5212.5811.5311.57783,863
8/25/201474.0574.8674.0474.79135,072
8/22/201412.5912.5912.3312.49222,873
8/22/201473.3874.2473.3873.9272,193
8/21/201412.7512.7512.3812.60262,247
8/21/201474.7574.7773.2573.60165,731
8/20/201412.7912.9612.6612.74145,807
  • Showing 1-100 of 2,175 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center