MagnaChip Semiconductor Corp $12.33

up +0.56


29/8/2014 04:03 PM  |  NYSE : MX  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
8/30/201349.4549.5848.9248.95135,952
8/29/201320.3321.1020.2920.80426,567
8/29/201348.9749.9248.6149.43132,929
8/28/201319.9620.5619.9620.28346,350
8/28/201348.4549.2548.4548.99211,673
8/27/201320.1920.3119.7519.80390,172
8/27/201349.2849.4748.2748.40278,973
8/26/201320.5020.6820.3020.40266,646
8/26/201348.7750.0348.7749.54230,796
8/23/201320.5620.7020.2620.59370,145
8/23/201349.1249.1348.6848.92162,479
8/22/201320.5220.9720.4020.74246,410
8/22/201348.2749.0348.2748.93160,458
8/21/201320.0520.5719.9120.45476,215
8/21/201348.7748.7747.9048.07126,276
8/20/201320.0820.5419.9820.53334,273
8/20/201348.5049.0048.0448.83202,337
8/19/201319.5620.0419.5620.00292,600
8/19/201349.0849.9648.1448.20163,076
8/16/201319.6220.0019.3519.69211,729
8/16/201349.4850.0849.3349.33183,469
8/15/201319.5219.7819.2819.67418,368
8/15/201350.4950.4948.9049.66277,502
8/14/201320.0520.2519.6319.77464,306
8/14/201350.5750.9150.5050.51195,791
8/13/201319.1820.0519.1820.04291,624
8/13/201350.5651.0050.5050.79181,770
8/12/201319.0019.2618.9519.08220,460
8/12/201349.7650.5449.7550.46105,499
8/9/201318.7319.2718.7319.03331,127
8/9/201350.0150.3349.4049.93115,929
8/8/201319.1519.7819.0019.37273,137
8/8/201350.0750.4449.6750.09229,561
8/7/201319.1519.3818.5719.05427,055
8/7/201350.0050.3749.6450.06220,093
8/6/201319.8519.9919.1419.34334,250
8/6/201349.5150.0949.1650.09316,666
8/5/201320.0020.2519.6819.95415,471
8/2/201319.9520.2019.7020.08585,045
8/2/201350.2850.5049.6949.95235,374
8/1/201320.0420.0619.6520.02762,758
8/1/201349.9950.8749.7250.47421,074
7/31/201318.7920.7318.7720.561,534,195
7/31/201347.9349.2047.6049.05539,726
7/30/201317.8417.9017.2017.36338,838
7/30/201346.6548.3346.5247.85980,584
7/29/201317.5117.9617.4217.83300,758
7/29/201347.1547.3946.4246.60296,330
7/26/201317.4517.8617.3417.42334,072
7/26/201347.9948.6147.2247.23246,090
7/25/201318.4118.4117.1117.45995,062
7/25/201346.7447.8944.5547.83390,334
7/24/201319.3219.3318.6518.70366,297
7/24/201347.0047.0746.0446.53192,947
7/23/201319.1919.4119.0019.15229,716
7/23/201347.5147.5246.6546.71120,442
7/22/201319.0319.2718.7619.12124,955
7/22/201347.0047.3546.7246.90146,047
7/19/201318.8019.0618.6019.05199,173
7/19/201346.4647.1046.4047.06183,247
7/18/201319.2219.5018.8718.90249,443
7/18/201347.9347.9346.4546.67214,438
7/17/201319.2119.3018.7319.28348,110
7/17/201348.0048.3747.6947.93131,017
7/16/201319.4919.4919.0919.16342,066
7/16/201348.0148.2047.6147.90232,839
7/15/201319.1019.6719.1019.12522,572
7/15/201347.3148.2547.3148.08153,299
7/12/201318.8319.2018.8319.08257,679
7/12/201347.1547.3346.7147.32317,248
7/11/201319.1119.2718.5018.91718,252
7/11/201347.2047.6346.4847.10137,059
7/10/201318.7018.7418.4218.61181,680
7/10/201346.5147.1046.4446.95251,389
7/9/201319.2419.2518.6318.73362,290
7/9/201346.1946.9545.9746.23145,230
7/8/201318.2119.0818.1919.02628,004
7/8/201345.5446.1545.3646.08331,662
7/5/201317.7818.0817.6418.05297,338
7/5/201345.2445.6245.0445.53196,749
7/4/201345.1945.2444.7545.2433,770
7/3/201317.8517.9717.6317.63104,720
7/3/201345.7545.9144.5544.89191,027
7/2/201317.9718.1717.7417.87220,178
7/2/201346.1046.3545.0445.76243,209
7/1/201318.4018.4018.0018.00296,791
6/28/201318.0618.4617.9518.27399,620
6/28/201344.4145.3644.4145.05194,013
6/27/201317.7018.1517.5918.11396,813
6/27/201344.1644.8944.1644.63181,974
6/26/201316.9517.6816.9517.57448,902
6/26/201343.9844.5043.9144.14357,482
6/25/201316.7917.0616.7216.91276,538
6/25/201343.3944.1143.3943.88159,527
6/24/201317.0317.0316.0216.71542,665
6/24/201343.3143.3142.3542.99175,695
6/21/201317.2817.5016.9217.22351,933
6/21/201344.2744.7143.4043.68422,544
6/20/201317.7317.8216.9717.23558,712
6/20/201344.0244.5143.2744.15233,943
Trading Center