$5.95 +0.11 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
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
11/4/20155.275.425.235.34341,369
11/4/201557.8058.0954.6655.31350,964
11/3/20155.315.455.245.27490,891
11/3/201554.8258.6654.8257.19376,206
11/2/20155.315.515.205.35566,963
11/2/201551.5354.6551.5354.51385,582
10/30/20156.086.145.195.291,817,935
10/30/201550.9852.4649.1752.17428,530
10/29/20156.446.726.136.27632,749
10/29/201549.6651.7048.4650.99529,356
10/28/20156.806.966.646.79240,868
10/28/201550.7452.0550.4050.67438,986
10/27/20156.827.016.736.75252,631
10/27/201551.5951.8850.2550.62296,230
10/26/20157.017.046.686.83184,078
10/26/201553.1553.7951.9051.90510,406
10/23/20157.097.096.887.01155,554
10/23/201552.7655.0252.3753.25319,112
10/22/20156.917.096.877.03269,265
10/22/201551.5253.1051.5252.51190,232
10/21/20157.207.236.866.86228,898
10/21/201552.0852.6150.3051.510
10/20/20157.307.387.107.14262,277
10/20/201552.2453.6851.7352.29192,378
10/19/20157.177.487.047.31319,574
10/19/201553.3453.5251.3051.91262,940
10/16/20156.907.186.797.17552,003
10/16/201554.4054.5752.8953.82215,209
10/15/20156.957.146.836.88211,122
10/15/201554.0054.2252.3554.05217,754
10/14/20156.516.926.376.89567,858
10/14/201553.1554.5552.7753.96245,401
10/13/20156.156.516.156.491,107,699
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center