$5.26 -0.12 (%) MagnaChip Semiconductor Corp - NYSE

Mar. 27, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
1/14/201553.2854.0252.2753.21485,254
1/13/201513.0913.1312.5413.00214,251
1/13/201556.6156.6153.7554.53379,408
1/12/201512.8913.0012.6012.93114,602
1/12/201556.2256.2253.6354.55234,099
1/9/201512.6213.0812.4312.99109,647
1/9/201555.9556.4755.1456.23403,221
1/8/201512.3012.7412.3012.5774,938
1/8/201554.5056.6454.3855.95419,236
1/7/201512.2012.3911.7112.23112,703
1/7/201553.2854.2952.7654.11325,538
1/6/201512.6012.6411.9512.17199,160
1/6/201552.2253.4151.5252.52482,794
1/5/201512.8112.8212.4212.60177,776
1/5/201553.2553.7050.6352.29331,546
1/2/201513.0813.1912.7612.89174,126
1/2/201553.3954.3152.9253.56203,164
12/31/201413.3713.4012.9712.99126,405
12/31/201454.1454.1452.6853.37173,724
12/30/201413.4713.4713.1913.32120,221
12/30/201453.6054.4253.2754.13155,787
12/29/201413.6313.8113.5313.5572,578
12/29/201453.1654.5953.1653.99150,029
12/26/201413.6413.7113.4713.6163,399
12/24/201413.4113.6213.0613.62119,051
12/24/201453.5153.9352.9853.6768,935
12/23/201413.4013.5413.2713.28141,723
12/23/201453.4254.5253.3853.85233,789
12/22/201413.2713.4513.0913.37158,634
12/22/201454.2854.8052.7953.25235,673
12/19/201413.2413.3512.9813.22175,820
12/19/201452.4255.1352.4254.81486,006
12/18/201413.0013.5112.9613.25251,096
12/18/201454.8055.2752.5353.43488,764
12/17/201412.6412.8712.3512.82192,406
12/17/201451.6053.6451.5453.15514,368
12/16/201412.5912.8912.3512.65213,925
12/16/201450.7153.0650.2851.471,039,788
12/15/201413.0213.2812.4912.65209,950
12/15/201449.0451.2948.9750.42612,108
12/12/201412.7713.1512.4912.96328,571
12/12/201453.3453.4050.9151.03522,102
12/11/201412.6013.0412.5812.92284,105
12/11/201453.0054.5553.0053.51474,663
12/10/201413.3413.3612.5612.58232,307
12/10/201455.0455.1953.2353.51595,973
12/9/201412.8314.4712.8313.40255,028
12/9/201454.6956.1254.4155.54439,075
12/8/201413.3013.4713.0013.05235,428
12/8/201457.5457.5454.5655.37379,549
12/5/201412.5613.3412.5513.31262,267
12/5/201458.0358.5657.1457.74381,537
12/4/201412.7812.8112.4412.51165,448
12/4/201458.6858.7157.2858.05373,149
12/3/201411.8013.0111.7712.75422,194
12/3/201457.6858.8357.6458.54268,983
12/2/201411.7911.9711.6511.79211,074
12/2/201457.3358.7757.3257.73485,507
12/1/201412.1812.1811.6811.82140,055
12/1/201457.8958.1256.7557.46511,472
11/28/201412.3112.3512.0912.1897,751
11/28/201460.6560.9057.4257.52644,760
11/27/201462.9763.0061.0161.22149,605
11/26/201411.6512.4511.5612.33425,239
11/26/201465.9465.9463.6564.12307,971
11/25/201411.4211.7111.3011.61198,121
11/25/201466.4567.3465.6565.65271,588
11/24/201411.3811.4511.3311.37210,457
11/24/201465.9666.5265.1666.17180,371
11/21/201411.3611.4511.2711.37564,652
11/21/201467.0068.0065.8165.96281,114
11/20/201411.0311.2710.9911.22285,342
11/20/201464.2066.7863.9666.71197,118
11/19/201411.4611.4611.1111.11170,059
11/19/201464.6665.1663.8164.65173,603
11/18/201411.0811.4411.0711.44304,434
11/18/201465.0266.0764.4764.78236,746
11/17/201411.0911.1410.9311.11354,568
11/17/201464.4666.0764.4565.27194,278
11/14/201411.1211.1910.9511.12219,379
11/14/201463.8764.7663.1064.60185,678
11/13/201411.3711.5211.0211.17332,631
11/13/201464.7665.6063.5363.87236,135
11/12/201411.3811.4911.3711.4786,669
11/12/201464.2065.8563.9364.90222,357
11/11/201411.4011.4511.0511.42194,613
11/11/201464.0064.5563.3564.51134,969
11/10/201411.4211.4711.2311.43107,911
11/10/201465.1065.7063.3164.18276,791
11/7/201411.3911.5011.3011.44163,165
11/7/201464.8065.5564.3665.38162,473
11/6/201411.0411.4910.9311.39437,920
11/6/201464.0064.7263.4464.69182,513
11/5/201411.3211.3210.9311.04193,288
11/5/201463.1065.0963.1064.27491,962
11/4/201411.2811.3811.1111.2593,752
11/4/201465.1165.2062.5863.06404,782
11/3/201411.1311.4310.9911.33190,660
11/3/201467.5067.5465.3365.81231,093
10/31/201410.8711.2110.8111.13176,158
Trading Center