$8.70 +0.23 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Aug. 23, 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
1/19/201635.8337.6835.3635.98394,791
1/18/201637.0337.1935.5935.91120,358
1/15/20163.673.803.603.79138,565
1/15/201636.4037.4435.5137.03384,603
1/14/20163.753.913.643.8579,403
1/14/201635.8238.1135.3737.93364,679
1/13/20163.884.053.633.72223,039
1/13/201637.3437.9935.3535.74561,355
1/12/20163.893.913.733.86213,112
1/12/201638.4638.8136.1436.75345,428
1/11/20164.084.133.803.84247,212
1/11/201639.5339.6637.5237.82358,492
1/8/20164.264.363.994.05323,747
1/8/201639.4140.4039.1639.32294,330
1/7/20164.574.614.234.24503,038
1/7/201641.5141.5139.1239.19307,086
1/6/20164.764.784.594.63269,977
1/6/201643.7643.8542.3242.49408,052
1/5/20164.995.074.744.83265,707
1/5/201645.6846.0343.9244.50160,145
1/4/20165.205.254.995.00250,057
1/4/201645.1945.9144.5445.84146,729
12/31/20154.985.354.975.29251,683
12/31/201546.4946.4945.1645.70130,098
12/30/20155.025.144.975.04140,989
12/30/201548.1348.7846.1046.51179,906
12/29/20155.095.174.915.06279,594
12/29/201548.3349.1647.1948.15117,200
12/28/20155.165.204.955.08229,392
12/24/20155.145.315.145.2058,735
12/24/201549.1849.2548.0048.6571,589
12/23/20155.075.295.075.16267,814
12/23/201546.3149.1046.0949.05322,808
12/22/20154.525.144.515.08474,813
12/22/201544.5646.0044.2745.74226,714
12/21/20154.544.594.454.52142,045
12/21/201544.6845.0643.7944.53153,667
12/18/20154.364.524.344.52202,686
12/18/201544.9346.6444.5244.62264,960
12/17/20154.454.484.344.37429,443
12/17/201545.6445.8444.6144.73307,118
12/16/20154.484.564.334.41217,991
12/16/201544.9845.7044.5345.54332,499
12/15/20154.224.474.214.46190,691
12/15/201544.5045.6943.7144.54296,055
12/14/20154.864.864.144.22632,647
12/14/201547.3447.3444.0244.61678,961
12/11/20155.005.014.814.87328,889
12/11/201550.5950.6048.1048.80297,235
12/10/20154.885.054.805.02612,722
12/10/201549.7351.6849.5751.45187,483
12/9/20154.884.994.774.882,745,338
12/9/201548.9650.1948.7549.880
12/8/20154.834.964.734.90522,202
12/8/201550.9750.9748.3548.67340,569
12/7/20155.255.254.814.89481,530
12/7/201552.9953.0451.5151.76227,555
12/4/20155.345.465.205.27174,655
12/4/201553.6753.6751.0053.520
12/3/20155.475.545.185.33219,736
12/3/201553.7554.3652.8653.810
12/2/20155.595.615.425.43223,679
12/2/201554.4855.4352.8253.25525,064
12/1/20155.615.935.565.56448,173
12/1/201552.8555.0052.6354.77315,730
11/30/20155.525.655.505.59160,854
11/30/201550.9152.8850.9152.46380,217
11/27/20155.645.695.515.5288,876
11/27/201552.2452.6050.3350.85107,168
11/26/201552.5552.8552.4052.4914,345
11/25/20155.265.725.255.64198,518
11/25/201551.6452.5651.0452.54185,607
11/24/20155.245.355.195.27123,683
11/24/201550.1352.0249.7051.59218,082
11/23/20155.095.335.045.27289,699
11/23/201549.1051.0248.9750.08198,770
11/20/20155.175.175.055.10213,450
11/20/201550.8751.2349.0749.28195,564
11/19/20155.425.425.085.17149,012
11/19/201552.7052.7050.7650.84195,590
11/18/20155.335.475.325.40269,034
11/18/201552.6853.8052.0552.81113,755
11/17/20155.525.535.295.33330,064
11/17/201552.3053.0051.6652.41159,818
11/16/20155.645.715.465.51333,354
11/16/201551.3652.5150.2952.43233,391
11/13/20155.665.705.415.65460,641
11/13/201551.6952.3250.8751.50218,988
11/12/20155.245.755.215.69702,744
11/12/201553.0253.0251.4851.69286,212
11/11/20155.135.255.135.25420,918
11/11/201553.8654.5353.3653.49453,072
11/10/20155.265.334.925.12499,004
11/10/201554.2354.6352.9653.97287,639
11/9/20155.675.675.265.28251,106
11/9/201555.7056.1253.4754.52200,499
11/6/20155.425.835.385.671,137,713
11/6/201554.5955.9553.8355.79147,506
11/5/20155.305.435.255.42146,139
11/5/201555.8755.8753.7254.96199,086
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center