$10.48 +0.15 (%) MagnaChip Semiconductor Corp - NYSE

Oct. 23, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
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
11/29/201365.8065.8064.9964.99247,756
11/28/201365.0065.5964.7565.5958,243
11/27/201319.0720.0719.0720.01184,512
11/27/201364.0165.5063.6265.09343,396
11/26/201319.1119.3518.9619.09211,338
11/26/201364.7564.7962.6764.795,093,201
11/25/201319.3919.4618.9019.05174,985
11/25/201367.9167.9664.8665.45739,510
11/22/201319.2719.5319.1619.30156,974
11/22/201366.6067.4866.4667.32487,655
11/21/201318.9819.2618.7819.26689,003
11/21/201365.7566.9465.7566.38406,607
11/20/201319.1819.2818.8718.98243,019
11/20/201366.0266.2365.3665.76361,948
11/19/201319.2819.4518.9719.16369,509
11/19/201367.6367.9565.9065.90473,240
11/18/201319.5419.7219.2619.35182,007
11/18/201367.0867.9767.0067.78401,685
11/15/201319.7519.8919.4819.50211,656
11/15/201367.5968.0466.6367.22608,006
11/14/201319.8519.9419.3019.77248,268
11/14/201365.4966.7765.0066.35561,659
11/13/201319.2520.0119.2519.85256,566
11/13/201362.8465.4562.4465.35472,318
11/12/201319.3819.5019.2519.30223,690
11/12/201364.1764.1763.0763.17552,753
11/11/201319.2519.5919.2319.41193,280
11/11/201363.4464.1762.5263.61359,579
11/8/201319.3919.7819.2019.30429,999
11/8/201360.7063.8460.7063.39474,603
11/7/201319.5919.7919.3219.36412,929
11/7/201362.3062.3460.6760.92361,357
11/6/201319.6619.6619.3119.58236,641
11/6/201361.9862.6761.5762.11280,486
11/5/201319.5519.8919.5319.61231,679
11/5/201361.0061.9561.0061.95465,476
11/4/201319.4720.1719.3819.64439,502
11/4/201361.8861.8861.2161.48331,405
11/1/201318.7419.7218.4519.56758,020
11/1/201360.3161.9460.3161.25430,734
10/31/201318.4319.3218.4018.69754,014
10/31/201358.3961.3658.2060.47653,071
10/30/201319.7220.2518.9819.131,557,738
10/30/201358.8259.0257.5057.94222,625
10/29/201321.8421.8820.0520.96980,391
10/29/201358.3059.0158.1058.72248,732
10/28/201321.8021.9521.6421.76243,589
10/28/201359.7059.7057.9158.32244,561
10/25/201322.1422.1521.4621.79195,172
10/25/201359.3259.6258.7559.41253,292
10/24/201322.6422.8322.1122.14178,483
  • Showing 401-500 of 2,168 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 22
  • >>
Trading Center