$6.30 -0.05 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Dec. 7, 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
2/23/201641.6241.8939.9740.27517,677
2/22/20164.084.374.084.32373,932
2/22/201640.9843.3440.9542.10557,403
2/19/20163.964.103.794.08644,028
2/19/201639.7540.1438.3740.00473,023
2/18/20163.473.983.103.853,517,455
2/18/201640.9441.0339.7640.35745,399
2/17/20163.433.463.273.28865,286
2/17/201638.5140.5938.4640.23644,732
2/16/20163.503.533.393.42539,332
2/16/201636.9538.1736.5838.11613,818
2/12/20163.513.583.403.40359,719
2/12/201635.6836.6134.7736.24399,177
2/11/20163.863.943.493.501,551,008
2/11/201635.7436.5633.6034.93471,855
2/10/20164.154.343.863.89412,123
2/10/201635.8737.5535.2136.23525,498
2/9/20164.384.384.104.10261,689
2/9/201635.5836.0934.3336.02667,953
2/8/20164.764.764.384.45163,098
2/8/201636.9837.0935.5836.07491,689
2/5/20164.524.884.354.87343,746
2/5/201637.3238.1236.1137.92436,970
2/4/20164.144.554.094.53395,444
2/4/201634.5838.3834.5837.76752,437
2/3/20164.124.124.014.08102,570
2/3/201633.4734.3531.6334.25677,177
2/2/20164.384.384.034.09142,755
2/2/201634.0034.0132.1532.98627,056
2/1/20164.554.554.334.4996,721
2/1/201636.4936.4933.7934.88803,176
1/29/20164.414.654.414.58189,577
1/29/201635.5937.3433.4937.34974,902
1/28/20164.434.474.274.3763,102
1/28/201635.1738.2334.8535.33589,161
1/27/20164.774.784.334.38115,204
1/27/201636.4036.9134.8235.45387,917
1/26/20164.874.884.614.79255,452
1/26/201636.1238.0336.0736.56280,216
1/25/20164.775.004.764.82223,599
1/25/201638.3138.5135.7935.94380,754
1/22/20164.584.794.454.77220,497
1/22/201638.2041.5137.6538.60432,431
1/21/20163.984.543.954.49350,780
1/21/201635.8238.0035.4937.54398,201
1/20/20163.894.013.693.96317,490
1/20/201635.4835.9833.5235.78260,998
1/19/20163.924.193.863.96314,915
1/19/201635.8337.6835.3635.98394,791
1/18/201637.0337.1935.5935.91120,358
1/15/20163.673.803.603.79138,565
1/15/201636.4037.4435.5137.03384,603
1/14/20163.753.913.643.8579,403
1/14/201635.8238.1135.3737.93364,679
1/13/20163.884.053.633.72223,039
1/13/201637.3437.9935.3535.74561,355
1/12/20163.893.913.733.86213,112
1/12/201638.4638.8136.1436.75345,428
1/11/20164.084.133.803.84247,212
1/11/201639.5339.6637.5237.82358,492
1/8/20164.264.363.994.05323,747
1/8/201639.4140.4039.1639.32294,330
1/7/20164.574.614.234.24503,038
1/7/201641.5141.5139.1239.19307,086
1/6/20164.764.784.594.63269,977
1/6/201643.7643.8542.3242.49408,052
1/5/20164.995.074.744.83265,707
1/5/201645.6846.0343.9244.50160,145
1/4/20165.205.254.995.00250,057
1/4/201645.1945.9144.5445.84146,729
12/31/20154.985.354.975.29251,683
12/31/201546.4946.4945.1645.70130,098
12/30/20155.025.144.975.04140,989
12/30/201548.1348.7846.1046.51179,906
12/29/20155.095.174.915.06279,594
12/29/201548.3349.1647.1948.15117,200
12/28/20155.165.204.955.08229,392
12/24/20155.145.315.145.2058,735
12/24/201549.1849.2548.0048.6571,589
12/23/20155.075.295.075.16267,814
12/23/201546.3149.1046.0949.05322,808
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center