MagnaChip Semiconductor Corp $13.97

down -0.24


25/7/2014 04:02 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
10/8/201322.0722.3421.5621.70309,641
10/8/201353.9955.1953.8054.56445,515
10/7/201321.5822.0921.5122.05263,347
10/7/201353.6154.0353.2953.83289,900
10/4/201321.6622.1321.5021.88133,857
10/4/201352.6154.1852.6153.77295,099
10/3/201322.1922.3021.4521.66275,453
10/3/201353.0353.2652.0552.71353,606
10/2/201321.9322.1821.7922.11161,580
10/2/201353.0353.5152.6353.40285,785
10/1/201321.5822.4121.5122.12276,408
10/1/201352.8553.8952.8553.29382,692
9/30/201321.5521.7121.2521.53428,269
9/30/201352.1452.9151.7152.88284,805
9/27/201322.1822.2121.7921.81385,808
9/27/201352.2553.0251.9552.38327,970
9/26/201322.5022.5922.1022.34207,379
9/26/201351.7152.4451.6852.23381,076
9/25/201321.9022.6321.9022.40351,654
9/25/201352.2753.0451.9451.95371,895
9/24/201321.9722.0621.5721.90244,509
9/24/201351.2852.6551.2852.14272,886
9/23/201322.0622.2621.8921.97255,522
9/23/201351.7651.7651.0051.28162,265
9/20/201322.1722.3021.8222.00177,431
9/20/201352.8253.2451.6351.66307,057
9/19/201322.2222.3421.9422.16295,168
9/19/201352.8953.7152.4253.13293,784
9/18/201322.2222.3821.9222.17394,029
9/18/201351.7953.2551.6952.96379,409
9/17/201322.5622.5622.1022.24575,616
9/17/201352.4552.4551.7252.01217,576
9/16/201323.0923.2122.6022.64227,485
9/16/201352.5252.7352.0152.29196,035
9/13/201323.0623.1022.5822.86279,991
9/13/201351.9252.5051.5852.12222,271
9/12/201322.8723.3322.6623.03417,567
9/12/201352.1852.5051.6951.80181,331
9/11/201322.3822.9222.3522.90462,369
9/11/201352.2452.3551.5852.16191,826
9/10/201321.9822.3521.5922.34775,350
9/10/201351.3052.5351.1452.17237,036
9/9/201321.6021.8821.5021.68272,184
9/9/201350.9051.3650.6051.09131,668
9/6/201321.5721.7821.1121.54454,108
9/6/201350.6551.0550.3950.97256,109
9/5/201320.8821.8620.8021.40547,664
9/5/201349.9750.5349.6150.41237,336
9/4/201320.5920.9520.4620.82330,882
9/4/201350.6750.6749.7050.02252,394
9/3/201320.8721.2020.5120.57277,536
9/3/201349.2350.7049.2250.54363,479
8/30/201320.7720.8420.1420.45316,883
8/30/201349.4549.5848.9248.95135,952
8/29/201320.3321.1020.2920.80426,567
8/29/201348.9749.9248.6149.43132,929
8/28/201319.9620.5619.9620.28346,350
8/28/201348.4549.2548.4548.99211,673
8/27/201320.1920.3119.7519.80390,172
8/27/201349.2849.4748.2748.40278,973
8/26/201320.5020.6820.3020.40266,646
8/26/201348.7750.0348.7749.54230,796
8/23/201320.5620.7020.2620.59370,145
8/23/201349.1249.1348.6848.92162,479
8/22/201320.5220.9720.4020.74246,410
8/22/201348.2749.0348.2748.93160,458
8/21/201320.0520.5719.9120.45476,215
8/21/201348.7748.7747.9048.07126,276
8/20/201320.0820.5419.9820.53334,273
8/20/201348.5049.0048.0448.83202,337
8/19/201319.5620.0419.5620.00292,600
8/19/201349.0849.9648.1448.20163,076
8/16/201319.6220.0019.3519.69211,729
8/16/201349.4850.0849.3349.33183,469
8/15/201319.5219.7819.2819.67418,368
8/15/201350.4950.4948.9049.66277,502
8/14/201320.0520.2519.6319.77464,306
8/14/201350.5750.9150.5050.51195,791
8/13/201319.1820.0519.1820.04291,624
8/13/201350.5651.0050.5050.79181,770
8/12/201319.0019.2618.9519.08220,460
8/12/201349.7650.5449.7550.46105,499
8/9/201318.7319.2718.7319.03331,127
8/9/201350.0150.3349.4049.93115,929
8/8/201319.1519.7819.0019.37273,137
8/8/201350.0750.4449.6750.09229,561
8/7/201319.1519.3818.5719.05427,055
8/7/201350.0050.3749.6450.06220,093
8/6/201319.8519.9919.1419.34334,250
8/6/201349.5150.0949.1650.09316,666
8/5/201320.0020.2519.6819.95415,471
8/2/201319.9520.2019.7020.08585,045
8/2/201350.2850.5049.6949.95235,374
8/1/201320.0420.0619.6520.02762,758
8/1/201349.9950.8749.7250.47421,074
7/31/201318.7920.7318.7720.561,534,195
7/31/201347.9349.2047.6049.05539,726
7/30/201317.8417.9017.2017.36338,838
7/30/201346.6548.3346.5247.85980,584
7/29/201317.5117.9617.4217.83300,758
Trading Center