$8.50 -0.18 (%) MagnaChip Semiconductor Corp - NYSE

Sep. 4, 2015 | 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
4/15/201571.4472.6870.9271.17281,748
4/14/20155.525.565.325.39517,853
4/14/201570.2671.3069.7870.88154,463
4/13/20155.565.625.495.49241,614
4/13/201570.1570.5969.7670.26140,507
4/10/20155.635.685.525.58271,654
4/10/201570.1870.3968.6769.97287,379
4/9/20155.575.625.505.58317,340
4/9/201568.4871.2568.3770.78154,023
4/8/20155.685.715.555.59377,450
4/8/201569.1369.8068.2868.35143,313
4/7/20155.655.745.405.67327,701
4/7/201569.3370.1069.0169.24202,224
4/6/20155.705.795.655.67332,118
4/6/201566.0069.6665.6668.94257,075
4/2/20155.655.845.585.70176,542
4/2/201567.7668.4465.3765.51178,553
4/1/20155.475.735.475.61230,871
4/1/201567.6568.5466.9567.87191,461
3/31/20155.535.565.215.47524,783
3/31/201567.2868.2266.5967.81174,215
3/30/20155.335.715.335.57347,747
3/30/201566.4768.0866.4767.60171,226
3/27/20155.405.405.185.31270,509
3/27/201566.7867.1365.6466.50175,386
3/26/20155.455.475.275.38376,053
3/26/201565.1967.4865.1966.81237,571
3/25/20155.685.685.485.49404,470
3/25/201566.3366.8065.0165.17246,628
3/24/20155.835.835.585.63464,344
3/24/201565.5567.2065.0665.88170,606
3/23/20155.435.895.435.78736,153
3/23/201566.2266.4265.2865.83213,939
3/20/20155.535.615.385.51788,394
3/20/201565.1665.7164.9465.48340,516
3/19/20155.295.535.175.50589,046
3/19/201566.1566.6065.0465.06199,164
3/18/20154.965.324.895.28481,633
3/18/201565.4766.9365.0466.40429,504
3/17/20155.115.124.994.99565,099
3/17/201566.1566.6865.5166.08199,725
3/16/20155.305.305.145.18511,623
3/16/201566.1767.0964.9366.85262,909
3/13/20155.305.305.205.24375,515
3/13/201567.4167.4165.1666.35295,334
3/12/20155.505.505.235.30429,151
3/12/201568.6169.4767.6268.42244,142
3/11/20155.255.545.235.50540,034
3/11/201568.1669.6968.1568.45266,990
3/10/20155.145.255.005.24468,971
3/10/201570.4670.6967.6468.08367,755
3/9/20155.235.325.085.21320,801
3/9/201568.3572.0868.3571.27408,536
3/6/20155.505.525.215.23520,214
3/6/201569.3170.4868.2368.41404,066
3/5/20155.745.745.275.43593,963
3/5/201567.7470.0267.0569.51437,049
3/4/20155.615.655.415.55546,695
3/4/201566.6666.8965.5666.03201,093
3/3/20155.785.815.595.69565,401
3/3/201568.5968.6666.6566.90221,089
3/2/20155.705.855.615.81533,300
3/2/201567.6368.7766.6168.66258,023
2/27/20155.755.795.635.71528,677
2/27/201566.4568.3366.3667.99273,780
2/26/20156.106.105.755.77661,871
2/26/201566.0066.9566.0066.67250,839
2/25/20155.526.105.426.082,044,636
2/25/201565.6766.5265.5266.10163,653
2/24/20155.745.745.425.49802,408
2/24/201564.5166.7064.5165.70145,113
2/23/20155.835.835.485.661,228,940
2/23/201564.9665.1163.8264.70142,685
2/20/20156.216.255.865.861,772,516
2/20/201564.8265.4764.3765.22134,112
2/19/20156.606.606.176.251,421,528
2/19/201563.4965.1063.1664.89171,631
2/18/20157.057.256.406.622,230,588
2/18/201564.3565.2063.8463.84330,835
2/17/20157.477.526.806.882,553,723
2/17/201565.4065.8063.7364.98231,767
2/13/20156.428.096.407.5215,556,185
2/13/201564.0166.6064.0166.22254,438
2/12/201515.0715.2314.9715.02414,691
2/12/201563.7364.5163.3963.65187,891
2/11/201514.8815.2214.8614.98164,681
2/11/201562.5064.0062.2763.39314,641
2/10/201515.0315.1114.8814.93161,109
2/10/201563.9764.2662.5763.34274,426
2/9/201515.1715.2514.7814.87174,523
2/9/201563.4564.6962.8264.30351,376
2/6/201515.2215.2514.9115.10234,858
2/6/201562.5063.8862.3263.30287,030
2/5/201515.1515.3315.0215.23113,938
2/5/201559.8362.4859.7062.41413,853
2/4/201515.1715.1914.7415.09254,636
2/4/201560.9760.9758.6859.63528,709
2/3/201515.0015.7214.8015.16448,755
2/3/201557.4861.4257.4061.01543,708
2/2/201514.5315.0414.2314.98350,300
  • Showing 201-300 of 2,391 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!