$5.41 +0.25 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 27, 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
3/17/201646.9848.6546.2447.85334,760
3/16/20165.235.295.195.21149,175
3/16/201645.7646.7844.8946.10390,759
3/15/20165.515.535.225.23125,396
3/15/201645.1345.4843.4545.39418,873
3/14/20165.505.625.475.52288,511
3/14/201645.2945.9343.9545.78402,745
3/11/20165.645.675.445.53605,616
3/11/201645.1847.5545.1846.26295,667
3/10/20165.535.625.405.53417,986
3/10/201645.8245.8243.3544.76473,064
3/9/20165.145.575.065.54510,783
3/9/201645.7646.1244.2645.37553,513
3/8/20165.735.775.115.13267,041
3/8/201647.6448.2044.8544.99396,702
3/7/20165.305.815.305.80819,448
3/7/201646.6048.9346.6048.27482,864
3/4/20165.175.315.105.29547,579
3/4/201646.8848.3145.6846.23357,183
3/3/20165.175.235.115.16271,864
3/3/201645.7846.4945.4546.37397,325
3/2/20165.225.255.075.11388,869
3/2/201643.6645.9543.6645.39549,475
3/1/20165.255.255.065.22172,060
3/1/201643.7643.7642.5342.91409,741
2/29/20165.105.255.105.23228,848
2/29/201642.6443.7042.2342.80436,358
2/26/20165.125.185.025.11360,707
2/26/201641.4443.6441.4442.25642,271
2/25/20165.005.124.905.02570,162
2/25/201640.6940.8638.4540.07564,111
2/24/20164.764.964.714.93552,853
2/24/201639.4240.7738.1440.69483,067
2/23/20164.314.904.274.87903,758
2/23/201641.6241.8939.9740.27517,677
2/22/20164.084.374.084.32373,932
2/22/201640.9843.3440.9542.10557,403
2/19/20163.964.103.794.08644,028
2/19/201639.7540.1438.3740.00473,023
2/18/20163.473.983.103.853,517,455
2/18/201640.9441.0339.7640.35745,399
2/17/20163.433.463.273.28865,286
2/17/201638.5140.5938.4640.23644,732
2/16/20163.503.533.393.42539,332
2/16/201636.9538.1736.5838.11613,818
2/12/20163.513.583.403.40359,719
2/12/201635.6836.6134.7736.24399,177
2/11/20163.863.943.493.501,551,008
2/11/201635.7436.5633.6034.93471,855
2/10/20164.154.343.863.89412,123
2/10/201635.8737.5535.2136.23525,498
2/9/20164.384.384.104.10261,689
2/9/201635.5836.0934.3336.02667,953
2/8/20164.764.764.384.45163,098
2/8/201636.9837.0935.5836.07491,689
2/5/20164.524.884.354.87343,746
2/5/201637.3238.1236.1137.92436,970
2/4/20164.144.554.094.53395,444
2/4/201634.5838.3834.5837.76752,437
2/3/20164.124.124.014.08102,570
2/3/201633.4734.3531.6334.25677,177
2/2/20164.384.384.034.09142,755
2/2/201634.0034.0132.1532.98627,056
2/1/20164.554.554.334.4996,721
2/1/201636.4936.4933.7934.88803,176
1/29/20164.414.654.414.58189,577
1/29/201635.5937.3433.4937.34974,902
1/28/20164.434.474.274.3763,102
1/28/201635.1738.2334.8535.33589,161
1/27/20164.774.784.334.38115,204
1/27/201636.4036.9134.8235.45387,917
1/26/20164.874.884.614.79255,452
1/26/201636.1238.0336.0736.56280,216
1/25/20164.775.004.764.82223,599
1/25/201638.3138.5135.7935.94380,754
1/22/20164.584.794.454.77220,497
1/22/201638.2041.5137.6538.60432,431
1/21/20163.984.543.954.49350,780
1/21/201635.8238.0035.4937.54398,201
1/20/20163.894.013.693.96317,490
1/20/201635.4835.9833.5235.78260,998
1/19/20163.924.193.863.96314,915
1/19/201635.8337.6835.3635.98394,791
1/18/201637.0337.1935.5935.91120,358
1/15/20163.673.803.603.79138,565
1/15/201636.4037.4435.5137.03384,603
1/14/20163.753.913.643.8579,403
1/14/201635.8238.1135.3737.93364,679
1/13/20163.884.053.633.72223,039
1/13/201637.3437.9935.3535.74561,355
1/12/20163.893.913.733.86213,112
1/12/201638.4638.8136.1436.75345,428
1/11/20164.084.133.803.84247,212
1/11/201639.5339.6637.5237.82358,492
1/8/20164.264.363.994.05323,747
1/8/201639.4140.4039.1639.32294,330
1/7/20164.574.614.234.24503,038
1/7/201641.5141.5139.1239.19307,086
1/6/20164.764.784.594.63269,977
1/6/201643.7643.8542.3242.49408,052
Trading Center