$8.70 +0.23 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
6/13/201641.7241.8941.1041.48208,018
6/10/20165.725.825.535.54177,667
6/10/201643.4143.4741.9742.10218,527
6/9/20165.955.955.645.77119,335
6/9/201644.1444.3043.5043.99183,987
6/8/20165.895.985.815.9187,081
6/8/201645.1045.1144.1444.52322,177
6/7/20165.825.945.765.9090,209
6/7/201644.4244.8344.0444.57295,640
6/6/20165.836.025.775.78178,175
6/6/201642.3944.2742.3043.84252,246
6/3/20165.725.925.715.82139,621
6/3/201642.3742.3741.4742.03143,249
6/2/20165.655.815.635.71142,934
6/2/201641.6742.4141.2942.40205,038
6/1/20165.495.735.465.67224,551
6/1/201641.8842.4941.1842.08339,277
5/31/20165.425.645.385.55231,278
5/31/201641.8843.9041.8843.14403,931
5/30/201642.0742.0741.7241.7537,811
5/27/20165.205.525.155.41194,629
5/27/201641.6142.5841.6142.07183,758
5/26/20165.135.235.125.16134,191
5/26/201643.1043.4341.6941.75283,704
5/25/20165.185.205.055.13188,031
5/25/201641.5142.8741.3242.70312,046
5/24/20165.105.145.085.10223,872
5/24/201640.4240.9039.8440.78259,373
5/23/20165.155.165.005.06590,164
5/20/20165.005.134.995.07294,783
5/20/201640.2340.8939.7539.96268,664
5/19/20164.935.004.894.95104,300
5/19/201639.1639.9938.8839.80293,283
5/18/20164.904.984.904.9361,023
5/18/201640.4941.0439.4639.58596,769
5/17/20165.005.004.904.95207,245
5/17/201639.2341.6539.1240.80985,177
5/16/20165.025.144.885.01372,857
5/16/201637.9638.3037.4038.11343,576
5/13/20164.854.974.844.97106,203
5/13/201638.1738.7936.9437.15485,215
5/12/20165.045.104.804.87137,784
5/12/201639.4840.0037.7338.42465,806
5/11/20165.165.184.955.01248,589
5/11/201639.3539.5038.7239.13551,259
5/10/20165.025.274.915.19140,614
5/10/201638.8639.8938.3839.37281,574
5/9/20165.075.184.805.01331,709
5/9/201639.9640.1638.3638.42424,835
5/6/20165.425.614.995.09615,313
5/6/201640.0741.0340.0740.49503,909
5/5/20164.814.904.714.75120,258
5/5/201641.0741.3439.7540.26445,151
5/4/20165.015.094.804.8670,611
5/4/201640.9441.4139.8040.13787,576
5/3/20165.045.084.955.0563,280
5/3/201642.1442.1540.3741.12496,355
5/2/20165.165.225.045.10276,502
5/2/201643.0943.4741.8542.81526,352
4/29/20165.065.194.975.1693,437
4/29/201644.8745.1943.4243.88524,090
4/28/20165.155.255.025.0494,380
4/28/201645.7248.3643.8644.40605,949
4/27/20165.145.265.145.1535,906
4/27/201644.7545.9744.6045.69189,925
4/26/20165.125.245.075.1437,566
4/26/201645.1545.3344.6344.73291,942
4/25/20165.245.265.105.1283,795
4/25/201645.7546.3344.5044.70322,612
4/22/20165.235.314.995.2243,207
4/22/201645.0446.0444.9945.79308,265
4/21/20165.205.235.165.21128,742
4/21/201642.8845.0142.8844.87324,891
4/20/20164.955.214.935.1694,901
4/20/201642.7343.0542.0943.03533,927
4/19/20165.175.204.924.92110,079
4/19/201642.0142.8241.4642.73750,099
4/18/20165.245.265.085.1393,580
4/18/201641.1842.3040.6441.62526,390
4/15/20165.335.335.235.2988,706
4/15/201642.3842.6541.9242.04757,215
4/14/20165.415.415.305.3398,176
4/14/201643.4243.4242.3543.10356,286
4/13/20165.365.505.335.40116,851
4/13/201643.1144.0442.7543.12326,354
4/12/20165.505.505.285.29132,319
4/12/201640.0743.1639.8842.44994,911
4/11/20165.415.505.405.47107,935
4/11/201640.1040.6239.4839.48490,139
4/8/20165.535.585.355.3862,995
4/8/201640.2341.0339.5139.64314,921
4/7/20165.415.495.355.4560,456
4/7/201640.0240.2538.7639.40417,730
4/6/20165.255.485.185.44265,953
4/6/201640.5440.6339.1940.57482,276
4/5/20165.325.345.095.24310,065
4/5/201640.0141.0239.7739.84371,959
4/4/20165.485.545.215.36146,748
4/4/201641.7441.9540.1640.48279,075
4/1/20165.325.535.325.52123,825
Trading Center