MagnaChip Semiconductor Corp $12.51

down -0.23


21/8/2014 02:57 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
4/1/201317.5417.8016.6216.82585,164
4/1/201341.3241.5340.8640.90173,381
3/28/201317.0217.3516.7517.31424,693
3/28/201340.8641.5240.8641.39412,138
3/27/201317.4417.4817.0017.15497,214
3/27/201341.0141.3640.8641.08297,342
3/26/201316.9617.5016.8517.43589,118
3/26/201341.8741.8741.1841.27171,326
3/25/201316.9617.1016.8116.85421,774
3/25/201341.3141.9341.3141.60250,849
3/22/201317.0917.1516.5816.96411,761
3/22/201342.3542.5941.3241.52238,164
3/21/201317.3217.3416.8116.85598,389
3/21/201342.5042.7042.1142.47351,210
3/20/201317.2517.5516.8017.32873,157
3/20/201341.8642.5741.8242.57303,893
3/19/201316.3416.9016.2316.53531,105
3/19/201342.0042.1641.0341.89352,319
3/18/201316.8017.0115.2116.04715,281
3/18/201340.2942.1040.2042.02527,455
3/15/201317.0017.1316.5516.85529,310
3/15/201339.5840.2739.5840.27462,247
3/14/201316.8417.5016.8317.01912,648
3/14/201339.8940.2739.8539.94323,947
3/13/201316.6116.8716.5016.72535,810
3/13/201340.4540.6340.0640.06452,824
3/12/201316.7217.2416.4016.54779,427
3/12/201340.2041.0040.2040.64323,245
3/11/201315.7716.7615.5216.65790,648
3/11/201339.9940.3939.8740.39188,794
3/8/201315.3015.9015.2415.77561,172
3/8/201339.4240.1439.4240.08248,837
3/7/201315.4015.5115.1015.20614,552
3/7/201339.4539.8239.0839.39275,097
3/6/201314.8615.8814.6115.43758,904
3/6/201339.6440.1739.4739.95233,567
3/5/201314.9115.0114.4114.80654,680
3/5/201338.3339.2638.3339.15475,665
3/4/201315.4215.4814.7514.92609,239
3/4/201338.5038.8238.0638.44212,173
3/1/201315.5715.7015.2315.49487,624
3/1/201337.6738.8137.2738.47400,371
2/28/201315.2216.0715.2215.75765,121
2/28/201337.0037.9137.0037.75262,719
2/27/201315.1315.4514.0815.171,248,048
2/27/201336.4437.4336.4337.37370,346
2/26/201315.1215.4914.8015.15671,589
2/26/201336.1236.3936.1136.33785,536
2/25/201316.2516.4815.0815.12733,304
2/25/201335.7936.3635.7536.11309,040
2/22/201316.1116.3915.3916.17736,546
2/22/201335.7635.9735.2835.94249,329
2/21/201317.3117.3214.7016.053,852,967
2/21/201335.4535.6135.0035.54286,985
2/20/201317.9718.2517.3817.431,933,083
2/20/201336.2436.2935.3135.46385,063
2/19/201316.1717.7216.1617.502,644,875
2/19/201335.1836.1835.1836.17368,496
2/15/201316.0316.2915.9516.04317,973
2/15/201334.9835.6434.8435.63322,909
2/14/201316.0516.1615.9016.09351,934
2/14/201335.1235.1434.5935.00255,594
2/13/201315.7516.2715.7515.97594,966
2/13/201335.1035.4634.8235.13412,617
2/12/201316.1716.2515.5915.59674,280
2/12/201334.3635.1834.3635.04334,017
2/11/201315.8516.4415.7516.21874,767
2/11/201334.5734.6234.2134.5285,815
2/8/201315.4115.6915.4115.65451,703
2/8/201334.3834.5634.0634.50186,160
2/7/201315.5415.6014.9115.32464,737
2/7/201334.3934.5433.9834.24453,243
2/6/201315.3215.6614.9515.444,476,420
2/6/201334.0634.5734.0634.44337,564
2/5/201315.8615.8614.8114.821,039,059
2/5/201334.1534.5633.9834.17390,533
2/4/201315.7215.9915.6315.81348,138
2/4/201335.0435.0434.0634.23300,464
2/1/201315.9916.0815.6115.92308,822
2/1/201335.3635.9234.4834.86730,001
1/31/201316.2816.7015.8716.02698,491
1/31/201334.5636.4334.0535.87999,081
1/30/201315.9616.1315.8016.01287,840
1/30/201335.0135.1433.9234.26376,399
1/29/201315.8216.0015.4315.97293,392
1/29/201334.4135.2334.4135.04313,547
1/28/201315.7815.9315.4215.81176,056
1/28/201335.1835.4634.6034.76338,805
1/25/201316.0316.0315.6115.74164,123
1/25/201335.0035.5934.9335.42498,803
1/24/201315.9216.0315.7515.93204,263
1/24/201333.0035.2733.0034.882,529,440
1/23/201316.0716.0915.7116.01295,536
1/23/201331.9432.3731.9432.25209,002
1/22/201316.1216.2315.9415.98249,285
1/22/201332.0532.1931.7632.18313,425
1/21/201332.3832.6031.6332.0267,918
1/18/201316.3016.3015.8016.00159,083
1/18/201331.6632.0531.4831.99233,155
1/17/201316.1016.7616.0016.18246,330
Trading Center