$11.37 +0.15 (%) MagnaChip Semiconductor Corp - NYSE

Nov. 21, 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
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
8/20/201474.0374.8172.9674.77201,265
8/19/201412.7613.0212.6712.82155,374
8/19/201473.6974.6273.6974.11228,308
8/18/201413.0013.0512.7312.80425,246
8/18/201472.0673.5072.0673.24314,339
8/15/201413.0413.0812.5213.00250,482
8/15/201471.2973.3371.2072.00264,842
8/14/201413.1813.1812.9813.04122,789
8/14/201469.3371.0769.1070.95280,020
8/13/201413.7013.7013.0213.19259,700
8/13/201467.8869.3367.8069.22197,569
8/12/201413.6013.7313.5013.71147,669
8/12/201468.0468.1566.9467.74146,205
8/11/201413.5613.8613.4213.6753,786
8/11/201468.0269.2867.4868.26261,697
8/8/201413.5813.5813.3613.50119,419
8/8/201467.6268.2767.1867.59303,855
8/7/201413.9013.9313.5613.7088,053
8/7/201469.0569.2467.4767.95188,076
8/6/201413.9414.0513.7713.84108,415
8/6/201469.3169.6068.7468.80180,641
8/5/201414.0014.0813.7613.9494,480
8/5/201468.4669.2068.0568.63306,966
8/4/201413.7114.0513.7113.9884,391
8/1/201414.0014.1613.6913.76172,154
8/1/201471.5971.5968.1868.43520,285
7/31/201413.9514.1613.7414.01144,545
7/31/201469.4573.2569.0170.96631,000
7/30/201414.0114.1513.9614.0987,048
7/30/201471.2172.2570.6271.00229,482
7/29/201414.0114.1613.8913.9295,644
7/29/201470.7171.9570.4771.19284,981
7/28/201413.9614.0313.7513.9789,396
7/28/201470.7971.3970.4570.77214,993
7/25/201414.1214.1613.9413.97151,123
7/25/201470.4970.9470.3270.80215,707
7/24/201414.2714.4014.1514.2187,518
7/24/201471.8071.8070.3170.53314,234
7/23/201414.4714.4714.1814.2193,697
7/23/201472.0772.3071.1471.58374,305
7/22/201414.3014.5014.2214.47146,102
7/22/201471.2872.5270.8071.85420,024
7/21/201414.0914.4314.0014.30141,905
7/21/201470.8671.3770.4371.19225,776
7/18/201414.2114.3413.9314.1889,176
7/18/201470.1571.2769.5770.86235,778
7/17/201414.2114.3314.0914.17146,045
7/17/201469.1570.3469.0569.84331,340
7/16/201413.9314.3113.8614.24602,055
7/16/201468.8769.5268.8769.14338,431
7/15/201414.0714.3313.8513.9889,403
7/15/201468.5069.2868.1268.74362,376
7/14/201414.0514.1513.9414.10163,202
7/14/201467.2469.1767.2468.52411,638
7/11/201414.0214.0213.7213.9487,069
7/11/201466.4166.9766.0766.32258,798
7/10/201413.8514.1413.7514.02233,578
7/10/201466.5066.9365.4466.54571,738
7/9/201414.0814.3914.0414.13151,678
7/9/201467.7867.9666.8167.06333,118
7/8/201414.7714.7714.0014.08201,381
7/8/201469.0069.2267.7468.02460,467
7/7/201414.5014.5014.2214.3793,257
7/7/201467.6169.8167.1469.23371,582
7/4/201467.4068.7167.4068.0259,800
7/3/201414.4614.6314.3214.4462,305
7/3/201467.7568.2467.2967.40161,577
7/2/201414.4014.7014.3214.38144,224
Trading Center