$8.71 +0.16 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center