$7.95 -0.30 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
11/8/201647.1748.6047.0848.19138,458
11/7/20165.655.805.555.75244,401
11/7/201646.6647.8846.4647.47155,497
11/4/20165.255.585.205.55265,578
11/4/201646.5347.4046.2146.27314,231
11/3/20165.555.605.205.25405,274
11/3/201647.7648.0346.7146.78262,767
11/2/20166.006.005.355.45918,749
11/2/201648.7849.9547.6647.85283,117
11/1/20166.206.305.955.95594,051
11/1/201649.0049.9448.7149.70582,571
10/31/20166.106.305.806.20802,666
10/31/201648.7349.6248.1548.75332,556
10/28/20166.807.505.706.202,069,159
10/28/201649.9650.0949.0049.66281,047
10/27/20168.408.558.408.45348,293
10/27/201651.0251.8049.8450.61324,460
10/26/20168.208.458.208.45293,455
10/26/201649.0550.8549.0550.09222,442
10/25/20168.408.508.208.20271,507
10/25/201650.1050.5749.4649.54260,732
10/24/20168.508.508.308.40123,694
10/24/201650.1751.4650.0650.11260,825
10/21/20168.508.508.358.50132,929
10/21/201651.1152.3351.0651.59127,680
10/20/20168.208.558.158.45206,571
10/20/201650.4951.9750.4951.53147,770
10/19/20168.208.308.058.30220,583
10/19/201649.7051.0049.7050.80245,740
10/18/20168.208.308.158.2581,028
10/18/201648.8049.8648.7749.59171,059
10/17/20168.258.358.158.20114,549
10/17/201648.5348.8348.3048.4299,374
10/14/20168.328.418.208.31160,772
10/14/201648.7048.9948.3848.58181,861
10/13/20168.388.498.178.27322,020
10/13/201647.8348.8046.9048.49126,333
10/12/20168.328.588.208.49186,292
10/12/201648.1048.8047.9148.27156,617
10/11/20168.658.688.258.32290,515
10/11/201647.3148.7647.2248.35186,654
10/10/20168.758.838.698.70128,435
10/7/20168.668.798.548.69257,434
10/7/201647.4147.4846.8047.22173,540
10/6/20168.648.688.478.68254,568
10/6/201646.9847.8446.9847.58132,894
10/5/20168.168.708.158.57924,774
10/5/201645.5947.3245.5946.98265,414
10/4/20168.168.228.068.15278,358
10/4/201646.0046.1444.8345.01193,252
10/3/20168.348.388.108.17145,813
10/3/201646.0946.3045.2145.93427,470
9/30/20168.198.488.138.34413,995
9/30/201646.9947.9046.7246.74339,826
9/29/20168.148.197.918.13226,858
9/29/201645.3747.1745.3047.10494,724
9/28/20167.908.087.867.99179,898
9/28/201643.1346.0043.1245.36536,784
9/27/20167.927.927.807.86124,973
9/27/201640.3442.8040.3242.72281,434
9/26/20167.887.987.817.92128,910
9/26/201640.5640.8840.3340.78110,707
9/23/20167.938.017.927.94103,522
9/23/201640.7441.3540.3940.54172,938
9/22/20168.008.097.917.94179,470
9/22/201640.1141.0840.0140.91171,637
9/21/20168.108.107.917.97186,968
9/21/201638.7339.8138.3239.69238,604
9/20/20168.148.188.038.03113,640
9/20/201638.9139.2538.0938.16261,801
9/19/20168.288.378.098.12229,428
9/19/201639.1739.8538.8039.02162,203
9/16/20168.318.358.188.20140,217
9/16/201638.8439.0838.2438.84260,496
9/15/20168.238.428.238.3396,162
9/15/201638.3439.2638.3438.83170,641
9/14/20168.118.288.038.24224,422
9/14/201638.9839.4638.4138.58282,226
9/13/20168.218.287.958.06258,126
9/13/201639.4539.6138.5339.37296,223
9/12/20168.168.378.058.32223,551
9/12/201639.6140.2439.3939.74282,717
9/9/20168.578.648.258.25382,639
9/9/201640.5641.2539.8239.96250,619
9/8/20169.029.028.678.69349,527
9/8/201641.4942.0640.9041.04216,414
9/7/20168.809.178.759.021,081,979
9/7/201641.5941.6240.6541.40147,256
9/6/20168.728.808.638.74136,040
9/6/201640.8542.0240.8341.59264,367
9/2/20168.638.778.558.72207,088
9/2/201639.4841.1839.4241.04372,801
9/1/20168.608.708.478.60124,354
9/1/201637.8739.2037.8739.20270,339
8/31/20168.588.688.508.61278,333
8/31/201638.7439.2137.7938.09335,494
8/30/20168.878.898.538.56269,562
8/30/201637.9439.3237.9038.75340,905
8/29/20168.788.888.728.80261,919
8/29/201636.8037.9336.7637.86206,802
Trading Center