$6.30 -0.05 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 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
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
8/26/20168.578.808.518.71895,035
8/26/201637.6638.0536.7636.87171,674
8/25/20168.468.608.418.55324,591
8/25/201637.9638.1737.4137.55166,401
8/24/20168.808.948.358.46496,770
8/24/201638.9139.4037.9638.03219,100
8/23/20168.528.728.528.70484,379
8/23/201637.3739.5837.2539.31287,602
8/22/20168.258.588.118.47589,163
8/22/201637.0237.5236.4437.51193,300
8/19/20167.988.277.928.25378,762
8/19/201637.0137.4536.7637.39187,737
8/18/20167.708.127.667.98521,807
8/18/201636.8237.1836.5237.11130,204
8/17/20167.707.847.587.70676,968
8/17/201636.9037.1136.6036.71123,034
8/16/20167.887.937.697.71308,375
8/16/201638.0638.0637.0337.05160,886
8/15/20167.507.977.467.861,075,511
8/15/201637.5438.0537.1537.81325,761
8/12/20167.487.527.427.52241,233
8/12/201637.1837.6936.7036.90158,789
8/11/20167.507.537.357.43218,484
8/11/201637.8237.9537.4937.55158,181
8/10/20167.377.597.377.42475,976
8/10/201638.3638.3637.5037.68287,127
8/9/20167.407.507.307.33374,032
8/9/201638.6739.0538.2338.25249,978
8/8/20167.517.567.217.39399,996
8/8/201637.7938.9237.7538.59241,038
8/5/20167.258.107.087.511,264,892
8/5/201636.4237.7936.4237.64340,529
8/4/20166.408.156.387.282,038,200
8/4/201635.9236.5835.6336.34234,054
8/3/20166.006.265.926.14223,107
8/3/201635.4136.3835.3036.17181,479
8/2/20165.905.995.755.9760,950
8/2/201636.1336.3135.1935.35313,323
8/1/20165.906.075.905.9394,352
7/29/20165.846.005.755.9596,141
7/29/201636.8537.3035.9136.62323,331
7/28/20165.735.855.685.84159,702
7/28/201637.6037.6036.0136.71315,997
7/27/20165.805.925.725.76111,765
7/27/201637.7138.3437.2037.68197,949
7/26/20165.665.795.585.7764,274
7/26/201636.7437.6135.9837.47274,888
7/25/20165.685.755.625.6762,350
7/25/201637.1437.3336.4936.60168,752
7/22/20165.615.695.525.6565,307
7/22/201637.1537.6136.7637.38273,225
7/21/20165.695.735.615.6885,572
7/21/201637.2837.8237.2837.37156,655
7/20/20165.695.755.675.7146,109
7/20/201636.7237.6336.5137.19220,511
7/19/20165.805.805.685.7033,191
7/19/201637.7937.8036.8537.03232,480
7/18/20165.765.785.665.69257,904
Trading Center