$8.56 -0.24 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Aug. 30, 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
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
4/1/201640.8241.8440.8141.80377,208
3/31/20165.275.465.275.44233,833
3/31/201641.7442.5241.3641.74486,197
3/30/20165.285.335.215.26123,040
3/30/201643.3943.8741.6742.16342,323
3/29/20164.895.264.825.2473,915
3/29/201641.9142.9341.2542.83278,326
3/28/20165.035.054.884.9391,225
3/28/201642.7442.7741.3442.61192,312
3/24/20165.055.094.835.05110,616
3/24/201641.4942.6840.7042.67650,815
3/23/20165.085.114.855.10330,124
3/23/201645.6945.7943.0243.33343,943
3/22/20165.205.205.015.07228,695
3/22/201645.8246.3645.3045.63317,091
3/21/20165.495.495.195.22184,642
3/21/201645.9046.7945.1246.31446,785
3/18/20165.325.515.275.51393,206
3/18/201648.3948.9545.4746.10503,669
3/17/20165.255.365.135.26231,963
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
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center