MagnaChip Semiconductor Corp $12.07

up +0.40


27/8/2014 04:02 PM  |  NYSE : MX  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
6/17/201466.7066.7666.0066.14233,055
6/16/201412.7113.3312.7113.12252,288
6/16/201466.3067.2166.2066.69258,899
6/13/201412.5012.8012.5012.74193,848
6/13/201466.6367.1265.6466.22227,839
6/12/201412.6112.7112.4012.4458,548
6/12/201464.6466.5764.6166.32346,598
6/11/201412.5112.7212.5012.63106,347
6/11/201464.8865.6864.3965.11239,405
6/10/201412.7113.0012.3512.52543,519
6/10/201464.9265.2563.1465.05226,348
6/9/201412.7512.9012.7012.77114,564
6/9/201463.6765.4963.3465.21303,836
6/6/201412.5712.7812.5712.69128,447
6/6/201463.0064.1062.9163.73310,331
6/5/201412.4312.7112.3512.58163,689
6/5/201462.3863.4462.1363.03273,003
6/4/201412.1512.4712.1512.41106,902
6/4/201462.3963.0962.1562.16243,188
6/3/201412.1412.2612.0712.16116,918
6/3/201462.2763.5962.1962.25292,674
6/2/201412.5012.5012.0612.14158,938
6/2/201462.0363.0862.0362.12191,218
5/30/201412.5712.5712.3312.42182,149
5/30/201463.1863.2861.7262.20339,686
5/29/201412.5812.7012.5412.54121,187
5/29/201463.0463.6362.7063.45203,909
5/28/201412.7712.7712.5212.59222,215
5/28/201463.0063.5762.7063.00188,933
5/27/201412.7112.9112.7112.80191,360
5/27/201464.4964.4963.1263.12180,536
5/26/201464.6064.6063.6264.3856,153
5/23/201412.6412.7612.5512.69167,295
5/23/201463.0565.3263.0564.82535,716
5/22/201412.5912.7412.5312.58278,810
5/22/201463.6364.5562.6163.35533,939
5/21/201412.9012.9912.5312.55482,156
5/21/201462.2663.4562.2262.37288,207
5/20/201413.0713.1512.9712.99136,267
5/20/201464.1664.7162.4662.75418,062
5/19/201413.1013.2413.0413.10181,531
5/16/201413.0813.1012.9713.09172,441
5/16/201465.5466.0064.2165.22209,717
5/15/201413.2513.2612.9313.11178,764
5/15/201466.5666.8765.1166.15221,068
5/14/201413.4513.4713.1613.26188,265
5/14/201466.6367.6666.4066.52416,673
5/13/201413.5613.5913.3113.50309,223
5/13/201468.7068.7066.9567.02470,893
5/12/201413.9614.0113.3913.52253,282
5/12/201466.6368.5566.5268.55295,179
5/9/201413.6914.0113.6113.94130,795
5/9/201466.0566.4665.3966.16274,796
5/8/201413.9414.1513.5913.78167,463
5/8/201467.9567.9565.2365.89347,890
5/7/201414.2814.3213.8614.10152,589
5/7/201466.1367.5564.5667.55398,050
5/6/201414.3514.3614.1314.28255,353
5/6/201466.3966.3965.3465.57266,297
5/5/201414.2614.4614.2214.39232,328
5/5/201466.4066.4765.5666.42212,419
5/2/201414.1214.4214.0614.37439,324
5/2/201465.7366.4465.6866.00361,368
5/1/201413.9514.2813.7814.16229,358
5/1/201467.4567.7965.1265.74463,308
4/30/201414.1514.1713.8814.00115,329
4/30/201467.0069.4566.3967.89781,871
4/29/201414.1914.4314.0314.16142,445
4/29/201468.1070.6568.1069.90405,183
4/28/201414.6314.6313.8914.17428,749
4/28/201468.0668.1466.7867.97232,882
4/25/201414.6114.6714.2414.62294,604
4/25/201468.6068.8167.5467.89219,631
4/24/201414.6514.7914.3514.69180,384
4/24/201466.0769.4266.0069.08472,125
4/23/201414.2714.6414.2714.54239,376
4/23/201468.7268.7266.0966.10367,226
4/22/201413.8714.3513.8114.32111,993
4/22/201468.9969.7968.6768.87216,757
4/21/201413.6813.8913.6813.83134,500
4/21/201469.7370.0868.7868.9497,599
4/17/201413.5713.7413.5713.7267,693
4/17/201470.4270.4469.2769.73152,221
4/16/201413.7713.7713.4513.57128,723
4/16/201470.0271.4369.6670.67215,571
4/15/201413.7613.8513.4513.72244,505
4/15/201468.0069.6067.2969.36332,786
4/14/201413.6013.8313.3413.70426,561
4/14/201469.6169.7267.8568.13237,914
4/11/201413.7013.8813.5213.53370,686
4/11/201471.2871.9969.2769.85256,739
4/10/201413.9613.9913.4713.81197,026
4/10/201473.4973.8571.5871.84314,443
4/9/201413.9014.0513.8514.01104,090
4/9/201472.8173.4572.6573.40175,346
4/8/201413.9514.2113.8713.91399,269
4/8/201472.8673.3272.0072.80133,615
4/7/201413.6014.0613.6013.89522,847
4/7/201473.2874.0372.4272.54207,676
4/4/201413.8013.8813.4613.68140,119
Trading Center