$11.33 -0.37 (%) MagnaChip Semiconductor Corp - NYSE

Oct. 1, 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
2/27/201474.8277.4574.8177.06530,561
2/26/201414.4214.9914.4014.81607,274
2/26/201472.9975.2172.9974.59416,576
2/25/201414.8114.9414.3514.391,244,312
2/25/201471.7872.5871.6072.58139,366
2/24/201415.5415.6114.6014.81644,678
2/24/201472.0072.4471.7571.97249,686
2/21/201415.9615.9615.3215.51307,423
2/21/201471.7472.3671.6072.25271,851
2/20/201415.8416.0015.5915.89234,378
2/20/201470.7271.5270.3871.48196,322
2/19/201416.2016.2915.6715.77349,641
2/19/201470.3071.2570.1370.72213,586
2/18/201416.2316.4816.2016.23182,372
2/18/201469.5970.6269.5970.13349,581
2/14/201416.3716.4516.1516.30148,886
2/14/201468.9370.4668.8569.59285,139
2/13/201416.1516.4816.0416.36111,753
2/13/201467.6069.1467.3368.92470,247
2/12/201416.1916.3416.0416.27146,601
2/12/201468.4568.8767.7267.90282,002
2/11/201416.3216.5916.0216.19205,288
2/11/201467.8768.4667.1167.92336,472
2/10/201416.3616.6816.2716.35304,766
2/10/201467.3168.1266.4967.58360,720
2/7/201416.0616.4215.8616.36458,148
2/7/201466.3467.0365.5467.00199,837
2/6/201415.5016.0815.4615.94283,614
2/6/201464.9065.8964.6765.89390,724
2/5/201415.4815.7015.3115.46209,470
2/5/201467.1467.1464.6164.89411,970
2/4/201415.6215.8015.5115.56197,255
2/4/201467.0067.0166.0866.50208,333
2/3/201415.8115.9015.4515.59280,812
2/3/201465.9666.6065.3466.59497,663
1/31/201415.7916.1115.6815.81205,285
1/31/201468.0068.0466.4466.61558,038
1/30/201415.9116.1215.6715.92921,789
1/30/201467.1570.1366.5068.881,400,380
1/29/201415.9516.2015.6615.88628,700
1/29/201463.3663.8862.2663.88455,907
1/28/201415.9617.2815.2716.161,563,611
1/28/201462.1564.1562.1563.88441,659
1/27/201417.6917.8517.4917.57161,120
1/27/201462.3962.3960.6161.57235,821
1/24/201418.0018.0817.5817.72189,800
1/24/201464.5664.6262.0462.22347,041
1/23/201418.2518.3318.0418.11102,807
1/23/201465.2966.0064.3965.22198,822
1/22/201418.2518.5818.2318.3979,029
1/22/201464.1265.6264.0065.40261,262
1/21/201418.3518.5418.1118.24184,271
1/21/201466.0166.3564.0564.22267,364
1/20/201465.7666.5365.7665.9436,534
1/17/201418.0618.6718.0618.27281,944
1/17/201466.7266.7765.7166.11217,331
1/16/201418.1718.2418.1018.15118,181
1/16/201465.7366.6065.4966.60310,939
1/15/201418.3018.3618.0218.24139,955
1/15/201465.2766.0264.8765.88362,545
1/14/201417.6418.2817.6418.27341,638
1/14/201463.3265.5663.3265.33284,194
1/13/201417.3017.7717.3017.53218,174
1/13/201463.9864.7162.9063.09271,669
1/10/201417.3017.6217.2417.28245,431
1/10/201463.9664.9063.9664.16262,722
1/9/201417.9018.1216.9817.35332,131
1/9/201463.1564.2462.7863.78317,599
1/8/201418.0018.0317.8017.90273,999
1/8/201461.2563.1060.5162.81317,563
1/7/201418.2018.3917.8518.00282,371
1/7/201461.2461.8260.9861.31268,528
1/6/201419.2619.2617.7718.12514,438
1/6/201461.5462.0960.6560.87174,730
1/3/201419.4019.4919.0819.27171,861
1/3/201461.2361.5060.9661.47145,482
1/2/201419.4619.4619.1119.45103,394
1/2/201462.5362.7860.9561.41209,218
12/31/201319.5019.5019.1919.50194,297
12/31/201361.7863.1461.7862.82144,503
12/30/201319.2119.4819.0719.38115,415
12/30/201362.3962.5861.8462.22151,454
12/27/201319.3219.4119.0719.27109,106
12/27/201362.3062.6561.4562.20123,210
12/26/201319.0019.4418.9519.21150,501
12/24/201318.7919.0618.7118.9952,733
12/24/201362.4962.4961.8261.8375,202
12/23/201318.3718.7818.3718.73153,168
12/23/201362.2262.3361.3361.94161,651
12/20/201317.7418.4817.6218.37189,851
12/20/201361.2163.1061.0261.59489,448
12/19/201318.2518.3117.5217.70294,665
12/19/201359.5260.2358.9260.14369,831
12/18/201318.6018.6217.9918.36176,879
12/18/201360.0660.3459.0459.82272,177
12/17/201318.1818.4918.0818.47123,050
12/17/201359.7960.0159.2359.94244,667
12/16/201318.0918.4717.9618.03253,560
12/16/201359.7260.2359.4559.62166,422
12/13/201318.5018.5518.1418.29184,789
  • Showing 301-400 of 2,154 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 22
  • >>
Trading Center