MagnaChip Semiconductor Corp $12.07

down 0.00


17/9/2014 04:01 PM  |  NYSE : MX  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
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
12/13/201360.0060.8259.3359.47283,167
12/12/201318.7518.7918.4118.46122,764
12/12/201360.3960.6960.0660.11147,968
12/11/201318.6618.9518.6318.77130,928
12/11/201361.1261.3460.3260.58275,343
12/10/201319.2019.4518.6218.65328,018
12/10/201361.2362.6561.0661.37377,600
12/9/201319.5519.5519.0719.24325,061
12/9/201362.1762.6761.0861.46255,397
12/6/201319.9919.9919.5219.5697,331
12/6/201360.3862.4160.3862.08317,811
12/5/201320.0520.0719.6619.74151,816
12/5/201360.8161.4459.7460.13486,853
12/4/201319.7820.6119.7720.11148,687
12/4/201360.7461.8160.6661.32692,806
12/3/201319.8720.1719.7119.91164,680
12/3/201363.7264.0560.9661.26614,831
12/2/201320.3120.5519.9519.97243,525
12/2/201364.8864.8862.2464.36767,320
11/29/201320.0320.8320.0320.30144,637
Trading Center