$5.05 -0.05 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 3, 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
9/28/20157.927.927.077.17268,172
9/28/201546.0646.1843.1243.12373,138
9/25/20158.118.177.777.92229,496
9/25/201547.1647.2046.0546.31164,381
9/24/20158.218.257.918.02203,035
9/24/201546.1747.5644.9246.57328,688
9/23/20158.558.558.098.26149,552
9/23/201548.1948.3346.2746.35202,199
9/22/20158.478.798.478.54194,743
9/22/201548.6648.6647.1047.93293,180
9/21/20158.668.968.478.54101,360
9/21/201549.4449.6048.8249.07151,175
9/18/20158.528.778.528.71109,102
9/18/201549.2049.5448.0148.79406,387
9/17/20158.738.918.638.70194,409
9/17/201551.4251.4249.6249.76275,395
9/16/20158.698.788.628.78235,467
9/16/201549.4051.4849.1151.32271,287
9/15/20158.678.778.568.73142,527
9/15/201548.0049.2047.6249.10165,942
9/14/20158.578.738.508.6952,480
9/14/201548.5248.6747.3147.94246,218
9/11/20158.598.758.448.60176,645
9/11/201549.6450.0048.8449.01131,956
9/10/20158.598.778.518.66195,044
9/10/201550.2151.0949.7350.12217,883
9/9/20159.059.068.608.61121,539
9/9/201552.1352.6950.3850.51178,244
9/8/20158.739.118.589.08376,529
9/8/201552.2152.4151.1051.64207,393
9/4/20158.578.688.378.50202,748
9/4/201551.9052.3551.2751.68162,150
9/3/20158.628.988.628.68227,853
9/3/201552.3252.9051.5052.40240,807
9/2/20158.258.608.158.58225,935
9/2/201551.7252.8351.1652.02252,319
9/1/20158.708.708.098.16189,351
9/1/201552.9753.2751.5351.97242,756
8/31/20158.248.707.808.551,365,467
8/31/201553.1954.6851.3353.84407,771
8/28/20157.737.917.547.74689,272
8/28/201553.2453.9951.6753.34242,491
8/27/20157.317.827.247.72356,209
8/27/201550.6853.3850.6852.74328,046
8/26/20157.117.316.787.21429,374
8/26/201549.8450.2748.1450.08354,904
8/25/20157.637.637.027.04543,736
8/25/201552.3752.4548.5548.66456,200
8/24/20157.487.997.457.50461,135
8/24/201546.1953.4546.1950.42614,630
8/21/20157.908.117.678.01380,688
8/21/201553.1053.4651.7952.00273,522
8/20/20158.838.837.868.00679,530
8/20/201555.2255.3653.3753.44327,773
8/19/20159.299.338.898.94302,860
8/19/201556.5556.5553.7055.51440,917
8/18/20159.399.449.049.14310,798
8/18/201558.1358.3557.1057.26105,821
8/17/20159.489.889.299.57545,713
8/17/201558.1958.7957.7058.30151,936
8/14/20159.139.379.079.21308,080
8/14/201557.5858.4957.4258.41158,692
8/13/20158.639.238.599.171,515,294
8/13/201558.0558.1456.9857.79251,710
8/12/20158.448.658.358.62209,523
8/12/201559.5859.5857.9258.15295,091
8/11/20158.498.718.448.45219,059
8/11/201560.8060.8058.2159.89364,526
8/10/20158.528.598.288.50510,001
8/10/201559.5361.3559.0661.05182,586
8/7/20158.609.208.178.52785,474
8/7/201560.5661.9359.3859.53278,983
8/6/20158.688.728.458.62317,378
8/6/201559.5861.1458.6960.72387,567
8/5/20158.508.758.468.69308,224
8/5/201559.2660.8859.1859.58211,836
8/4/20158.468.698.448.49295,982
8/4/201557.1859.0556.8959.04225,177
8/3/20158.608.758.388.44294,876
7/31/20158.458.938.458.56650,672
7/31/201560.8161.2158.8258.94386,539
7/30/20158.368.598.198.50598,664
7/30/201559.8861.7358.3959.92400,862
7/29/20158.608.628.268.40496,940
7/29/201558.4960.6858.0660.46636,872
7/28/20158.618.628.238.62229,228
7/28/201558.4059.1657.2358.94591,044
7/27/20158.979.088.328.59634,039
7/27/201558.5158.8057.7357.76363,383
7/24/20158.609.138.608.93769,755
7/24/201561.8661.8658.3058.58197,326
7/23/20158.568.758.518.61319,640
7/23/201562.3462.7161.5161.82207,485
7/22/20158.308.588.298.51885,868
7/22/201561.7962.4561.1062.34167,410
7/21/20158.398.508.258.38371,247
7/21/201562.0863.2761.8061.95101,500
7/20/20158.458.538.358.37334,049
7/20/201562.4162.6161.0962.01120,140
7/17/20158.378.558.228.46252,800
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center