$7.94 0.00 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/201550.9750.9748.3548.67340,569
12/7/20155.255.254.814.89481,530
12/7/201552.9953.0451.5151.76227,555
12/4/20155.345.465.205.27174,655
12/4/201553.6753.6751.0053.520
12/3/20155.475.545.185.33219,736
12/3/201553.7554.3652.8653.810
12/2/20155.595.615.425.43223,679
12/2/201554.4855.4352.8253.25525,064
12/1/20155.615.935.565.56448,173
12/1/201552.8555.0052.6354.77315,730
11/30/20155.525.655.505.59160,854
11/30/201550.9152.8850.9152.46380,217
11/27/20155.645.695.515.5288,876
11/27/201552.2452.6050.3350.85107,168
11/26/201552.5552.8552.4052.4914,345
11/25/20155.265.725.255.64198,518
11/25/201551.6452.5651.0452.54185,607
11/24/20155.245.355.195.27123,683
11/24/201550.1352.0249.7051.59218,082
11/23/20155.095.335.045.27289,699
11/23/201549.1051.0248.9750.08198,770
11/20/20155.175.175.055.10213,450
11/20/201550.8751.2349.0749.28195,564
11/19/20155.425.425.085.17149,012
11/19/201552.7052.7050.7650.84195,590
11/18/20155.335.475.325.40269,034
11/18/201552.6853.8052.0552.81113,755
11/17/20155.525.535.295.33330,064
11/17/201552.3053.0051.6652.41159,818
11/16/20155.645.715.465.51333,354
11/16/201551.3652.5150.2952.43233,391
11/13/20155.665.705.415.65460,641
11/13/201551.6952.3250.8751.50218,988
11/12/20155.245.755.215.69702,744
11/12/201553.0253.0251.4851.69286,212
11/11/20155.135.255.135.25420,918
11/11/201553.8654.5353.3653.49453,072
11/10/20155.265.334.925.12499,004
11/10/201554.2354.6352.9653.97287,639
11/9/20155.675.675.265.28251,106
11/9/201555.7056.1253.4754.52200,499
11/6/20155.425.835.385.671,137,713
11/6/201554.5955.9553.8355.79147,506
11/5/20155.305.435.255.42146,139
11/5/201555.8755.8753.7254.96199,086
11/4/20155.275.425.235.34341,369
11/4/201557.8058.0954.6655.31350,964
11/3/20155.315.455.245.27490,891
11/3/201554.8258.6654.8257.19376,206
11/2/20155.315.515.205.35566,963
11/2/201551.5354.6551.5354.51385,582
10/30/20156.086.145.195.291,817,935
10/30/201550.9852.4649.1752.17428,530
10/29/20156.446.726.136.27632,749
10/29/201549.6651.7048.4650.99529,356
10/28/20156.806.966.646.79240,868
10/28/201550.7452.0550.4050.67438,986
10/27/20156.827.016.736.75252,631
10/27/201551.5951.8850.2550.62296,230
10/26/20157.017.046.686.83184,078
10/26/201553.1553.7951.9051.90510,406
10/23/20157.097.096.887.01155,554
10/23/201552.7655.0252.3753.25319,112
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center