$13.22 -0.03 (%) MagnaChip Semiconductor Corp - NYSE

Dec. 19, 2014 | 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
5/19/201413.1013.2413.0413.10181,531
5/16/201413.0813.1012.9713.09172,441
5/16/201465.5466.0064.2165.22209,717
5/15/201413.2513.2612.9313.11178,764
5/15/201466.5666.8765.1166.15221,068
5/14/201413.4513.4713.1613.26188,265
5/14/201466.6367.6666.4066.52416,673
5/13/201413.5613.5913.3113.50309,223
5/13/201468.7068.7066.9567.02470,893
5/12/201413.9614.0113.3913.52253,282
5/12/201466.6368.5566.5268.55295,179
5/9/201413.6914.0113.6113.94130,795
5/9/201466.0566.4665.3966.16274,796
5/8/201413.9414.1513.5913.78167,463
5/8/201467.9567.9565.2365.89347,890
5/7/201414.2814.3213.8614.10152,589
5/7/201466.1367.5564.5667.55398,050
5/6/201414.3514.3614.1314.28255,353
5/6/201466.3966.3965.3465.57266,297
5/5/201414.2614.4614.2214.39232,328
5/5/201466.4066.4765.5666.42212,419
5/2/201414.1214.4214.0614.37439,324
5/2/201465.7366.4465.6866.00361,368
5/1/201413.9514.2813.7814.16229,358
5/1/201467.4567.7965.1265.74463,308
4/30/201414.1514.1713.8814.00115,329
4/30/201467.0069.4566.3967.89781,871
4/29/201414.1914.4314.0314.16142,445
4/29/201468.1070.6568.1069.90405,183
4/28/201414.6314.6313.8914.17428,749
4/28/201468.0668.1466.7867.97232,882
4/25/201414.6114.6714.2414.62294,604
4/25/201468.6068.8167.5467.89219,631
4/24/201414.6514.7914.3514.69180,384
4/24/201466.0769.4266.0069.08472,125
4/23/201414.2714.6414.2714.54239,376
4/23/201468.7268.7266.0966.10367,226
4/22/201413.8714.3513.8114.32111,993
4/22/201468.9969.7968.6768.87216,757
4/21/201413.6813.8913.6813.83134,500
4/21/201469.7370.0868.7868.9497,599
4/17/201413.5713.7413.5713.7267,693
4/17/201470.4270.4469.2769.73152,221
4/16/201413.7713.7713.4513.57128,723
4/16/201470.0271.4369.6670.67215,571
4/15/201413.7613.8513.4513.72244,505
4/15/201468.0069.6067.2969.36332,786
4/14/201413.6013.8313.3413.70426,561
4/14/201469.6169.7267.8568.13237,914
4/11/201413.7013.8813.5213.53370,686
4/11/201471.2871.9969.2769.85256,739
4/10/201413.9613.9913.4713.81197,026
4/10/201473.4973.8571.5871.84314,443
4/9/201413.9014.0513.8514.01104,090
4/9/201472.8173.4572.6573.40175,346
4/8/201413.9514.2113.8713.91399,269
4/8/201472.8673.3272.0072.80133,615
4/7/201413.6014.0613.6013.89522,847
4/7/201473.2874.0372.4272.54207,676
4/4/201413.8013.8813.4613.68140,119
4/4/201474.4575.7273.1573.30267,217
4/3/201413.7514.0013.7213.77101,762
4/3/201474.2774.3972.8774.17231,495
4/2/201413.8613.9213.6713.8099,371
4/2/201472.3574.4372.3574.06382,695
4/1/201413.1314.0213.0813.84429,015
4/1/201470.7572.3970.4672.18773,546
3/31/201413.2813.9513.2013.94695,160
3/31/201470.5070.9967.2170.74311,869
3/28/201414.3014.5714.2314.52238,005
3/28/201472.6472.7869.8370.43304,239
3/27/201414.2214.4814.1014.23158,072
3/27/201472.6872.7971.3172.38144,899
3/26/201414.7214.8314.1414.25139,498
3/26/201474.1374.1372.1672.50193,943
3/25/201414.6414.9814.5114.62134,510
3/25/201472.2774.0371.9573.63309,646
3/24/201414.6314.9014.3214.53162,476
3/24/201473.9074.3071.6572.27324,072
3/21/201414.9414.9414.4514.61242,355
3/21/201474.4374.9673.6674.20276,163
3/20/201414.6114.9714.4914.84317,443
3/20/201474.5075.3373.8073.88172,800
3/19/201414.4714.7214.3214.47250,327
3/19/201473.4174.5673.3074.49255,497
3/18/201414.0414.5314.0414.45179,718
3/18/201474.8874.8873.2573.41319,438
3/17/201414.2314.3714.0414.08199,264
3/17/201475.0875.1773.8674.38192,037
3/14/201413.8514.3313.8514.15412,927
3/14/201473.9275.4073.7974.84331,957
3/13/201413.9014.0013.4313.81577,207
3/13/201476.3076.6573.4974.05279,541
3/12/201412.7413.9312.5013.933,038,097
3/12/201476.5477.0275.3676.12515,631
3/11/201414.8514.8514.3314.33417,444
3/11/201478.8879.0977.2477.34249,395
3/10/201415.1615.1714.6614.79291,186
3/10/201478.7779.6677.7278.82263,196
3/7/201415.3215.3315.0615.16192,547
  • Showing 301-400 of 2,212 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 23
  • >>
Trading Center