MagnaChip Semiconductor Corp $12.33

down 0.00


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
6/20/201317.7317.8216.9717.23558,712
6/20/201344.0244.5143.2744.15233,943
6/19/201318.2718.3817.9217.92303,329
6/19/201344.7045.2544.6244.97350,933
6/18/201318.1918.4018.0618.29309,118
6/18/201344.7545.2144.4844.74172,835
6/17/201318.5518.8818.2018.22235,948
6/17/201344.4344.9744.1944.79158,979
6/14/201318.3618.6618.3018.38169,627
6/14/201344.6345.2544.2144.28152,619
6/13/201317.9718.3317.6518.28328,942
6/13/201343.9245.0343.3244.74218,685
6/12/201318.7818.8218.0018.20491,228
6/12/201343.8744.6243.7943.97204,997
6/11/201318.7018.8518.4218.61558,574
6/11/201343.8344.6243.2743.99184,935
6/10/201318.9419.0418.6318.86419,809
6/10/201343.5444.8443.4844.06185,813
6/7/201319.0019.1018.5018.88338,787
6/7/201343.5943.8143.1543.54118,096
6/6/201318.2518.9218.2518.86417,333
6/6/201343.7844.2043.1543.50225,974
6/5/201318.7018.9818.2018.34316,384
6/5/201344.0544.1943.3843.87257,436
6/4/201319.0519.3318.6818.83474,817
6/4/201345.0045.0043.6944.06273,183
6/3/201318.6018.9518.3518.91592,646
6/3/201345.8945.9844.6744.80237,090
5/31/201318.7419.0018.3718.50880,197
5/31/201345.5845.9945.3245.87218,017
5/30/201318.4719.0718.4518.79637,083
5/30/201345.7846.0345.6445.74191,545
5/29/201317.9118.5517.8918.47419,820
5/29/201345.6646.0445.0045.75128,802
5/28/201317.9618.3417.7617.95373,702
5/28/201345.8646.2145.6245.98150,792
5/27/201345.3445.6044.8545.4133,013
5/24/201317.8018.0917.5017.56413,303
5/24/201346.2146.2145.0245.36134,112
5/23/201317.4318.1617.1517.88860,701
5/23/201345.3046.2744.7946.22293,210
5/22/201317.4218.7517.3417.731,605,020
5/22/201346.4946.7545.4945.77336,687
5/21/201316.5217.3916.5217.39625,652
5/21/201346.7947.3346.1346.24290,826
5/20/201316.0216.5915.8616.46634,969
5/17/201316.2116.2115.9716.04463,349
5/17/201345.8146.7745.7846.63102,561
5/16/201316.0616.2616.0016.09255,752
5/16/201346.2446.2445.4145.75296,291
5/15/201315.9516.1815.8716.06458,724
5/15/201345.4346.2745.4346.16242,457
5/14/201315.8916.1615.7415.91424,971
5/14/201345.0045.8545.0045.65317,729
5/13/201315.8716.0915.7015.88362,173
5/13/201345.4345.5044.7945.11345,866
5/10/201316.1716.1915.7015.84472,229
5/10/201345.2545.7144.9945.68357,505
5/9/201316.0416.4015.8016.181,061,952
5/9/201344.9045.8044.7645.36407,524
5/8/201316.3916.4715.8516.04342,503
5/8/201344.4745.3944.4744.98457,543
5/7/201316.8216.8516.0416.42308,117
5/7/201343.5044.7943.4444.65369,619
5/6/201315.9016.7715.8116.73430,018
5/6/201343.2943.6943.0243.50236,455
5/3/201316.0116.2015.8115.96293,966
5/3/201342.9343.3242.8843.20241,534
5/2/201315.9916.1315.6415.87493,605
5/2/201341.8042.5841.6842.41661,047
5/1/201316.4016.9515.8915.97869,966
5/1/201342.7942.8141.8742.00334,598
4/30/201315.9116.2115.7916.04383,497
4/30/201343.4343.4342.5042.70481,840
4/29/201315.2116.0115.2115.84411,664
4/29/201342.9943.6942.8743.47396,252
4/26/201315.5315.5315.1015.29122,593
4/26/201343.5344.2542.8842.90447,752
4/25/201315.5415.7415.5115.55277,127
4/25/201341.1046.0741.1044.09961,842
4/24/201315.2515.6115.1515.52227,255
4/24/201339.8940.2539.6540.06171,066
4/23/201315.0915.4114.9615.31245,593
4/23/201338.8239.6138.8039.57277,370
4/22/201314.6915.7014.5414.95929,761
4/22/201339.2639.2638.6638.89281,819
4/19/201314.6814.9214.5114.75251,822
4/19/201338.3438.9538.3438.84210,233
4/18/201314.8814.9214.4214.63473,180
4/18/201338.7139.1538.2738.49197,309
4/17/201315.3915.6014.7214.76863,965
4/17/201338.9938.9938.3138.92139,515
4/16/201315.5815.7115.1715.50449,885
4/16/201338.3739.4138.3739.15205,765
4/15/201315.8315.8315.1715.43428,581
4/15/201340.1140.2238.0438.36491,938
4/12/201316.4016.6015.8115.99278,847
4/12/201341.1041.1740.1740.5375,785
4/11/201316.0516.4915.8916.46487,155
4/11/201341.0041.1440.7741.12102,158
Trading Center