$5.41 +0.25 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 27, 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
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
10/13/201552.8954.3751.6353.18386,985
10/12/20156.396.516.156.26224,803
10/9/20156.586.616.296.36235,608
10/9/201557.4257.8954.7154.79524,561
10/8/20156.456.676.356.59288,225
10/8/201555.0057.4554.7557.24698,697
10/7/20156.616.776.396.48235,519
10/7/201552.0455.8252.0454.89732,343
10/6/20156.236.616.236.61188,165
10/6/201546.0851.8846.0851.57579,419
10/5/20156.466.566.236.26131,950
10/5/201545.1446.5945.1445.92965,363
10/2/20156.346.496.206.40188,567
10/2/201543.9745.5043.7944.75284,624
10/1/20156.596.686.236.44297,582
10/1/201544.5645.9343.8344.50508,983
9/30/20156.646.746.426.59344,517
9/30/201543.4544.3743.0944.22363,819
9/29/20157.187.206.406.62418,117
9/29/201543.2043.6142.6043.17379,765
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
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center