$12.33 +0.72 (%) MagnaChip Semiconductor Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
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
10/24/201358.4559.3158.1159.31253,974
10/23/201322.9923.1622.1022.54411,501
10/23/201358.1358.6157.5358.52325,113
10/22/201323.6823.8923.0423.21195,583
10/22/201357.4258.5557.4257.78247,641
10/21/201321.9523.6421.9523.57552,216
10/21/201356.8557.5056.8557.21259,961
10/18/201322.2522.3521.7722.00249,801
10/18/201356.6256.9856.5456.76275,101
10/17/201321.8822.2621.8122.22176,768
10/17/201356.7456.7856.2856.41226,192
10/16/201321.7822.1321.6221.94287,080
10/16/201356.6557.0656.5456.74168,983
10/15/201322.7122.7421.6621.72281,848
10/15/201356.2756.9256.2756.65287,304
10/14/201322.3622.6822.2322.57109,764
10/11/201322.2522.6022.0422.56171,815
10/11/201355.5356.5355.0056.38371,337
10/10/201321.8922.4321.8822.36168,627
10/10/201354.9055.4254.8755.33244,306
10/9/201321.7521.8521.4321.64264,189
10/9/201354.7455.5754.0954.50290,237
10/8/201322.0722.3421.5621.70309,641
10/8/201353.9955.1953.8054.56445,515
10/7/201321.5822.0921.5122.05263,347
10/7/201353.6154.0353.2953.83289,900
10/4/201321.6622.1321.5021.88133,857
10/4/201352.6154.1852.6153.77295,099
10/3/201322.1922.3021.4521.66275,453
10/3/201353.0353.2652.0552.71353,606
10/2/201321.9322.1821.7922.11161,580
10/2/201353.0353.5152.6353.40285,785
10/1/201321.5822.4121.5122.12276,408
10/1/201352.8553.8952.8553.29382,692
9/30/201321.5521.7121.2521.53428,269
9/30/201352.1452.9151.7152.88284,805
9/27/201322.1822.2121.7921.81385,808
9/27/201352.2553.0251.9552.38327,970
9/26/201322.5022.5922.1022.34207,379
9/26/201351.7152.4451.6852.23381,076
9/25/201321.9022.6321.9022.40351,654
9/25/201352.2753.0451.9451.95371,895
9/24/201321.9722.0621.5721.90244,509
9/24/201351.2852.6551.2852.14272,886
9/23/201322.0622.2621.8921.97255,522
9/23/201351.7651.7651.0051.28162,265
9/20/201322.1722.3021.8222.00177,431
9/20/201352.8253.2451.6351.66307,057
9/19/201322.2222.3421.9422.16295,168
9/19/201352.8953.7152.4253.13293,784
  • Showing 501-600 of 2,194 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 22
  • >>
Trading Center