$5.16 +0.12 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
2/20/201564.8265.4764.3765.22134,112
2/19/20156.606.606.176.251,421,528
2/19/201563.4965.1063.1664.89171,631
2/18/20157.057.256.406.622,230,588
2/18/201564.3565.2063.8463.84330,835
2/17/20157.477.526.806.882,553,723
2/17/201565.4065.8063.7364.98231,767
2/13/20156.428.096.407.5215,556,185
2/13/201564.0166.6064.0166.22254,438
2/12/201515.0715.2314.9715.02414,691
2/12/201563.7364.5163.3963.65187,891
2/11/201514.8815.2214.8614.98164,681
2/11/201562.5064.0062.2763.39314,641
2/10/201515.0315.1114.8814.93161,109
2/10/201563.9764.2662.5763.34274,426
2/9/201515.1715.2514.7814.87174,523
2/9/201563.4564.6962.8264.30351,376
2/6/201515.2215.2514.9115.10234,858
2/6/201562.5063.8862.3263.30287,030
2/5/201515.1515.3315.0215.23113,938
2/5/201559.8362.4859.7062.41413,853
2/4/201515.1715.1914.7415.09254,636
2/4/201560.9760.9758.6859.63528,709
2/3/201515.0015.7214.8015.16448,755
2/3/201557.4861.4257.4061.01543,708
2/2/201514.5315.0414.2314.98350,300
2/2/201557.1757.9156.1356.85513,895
1/30/201514.0114.8013.9014.38393,700
1/30/201555.6356.7953.8456.16636,423
1/29/201512.3514.3212.2414.15804,205
1/29/201557.7057.9753.7656.04546,328
1/28/201512.3612.3611.9012.02184,005
1/28/201559.2259.2657.1957.42282,910
1/27/201512.3712.4912.0412.26135,001
1/27/201557.3259.6757.0758.79312,024
1/26/201512.7412.7912.4012.55275,723
1/26/201558.0058.4557.3958.05279,245
1/23/201512.9212.9612.6812.7877,669
1/23/201556.6958.3556.3557.82244,064
1/22/201512.6712.9912.5912.99114,794
1/22/201557.0058.1456.6657.27355,544
1/21/201512.7213.0212.6312.8486,214
1/21/201554.4958.5854.2257.77405,145
1/20/201512.8812.8812.5612.71137,553
1/20/201555.7055.8253.7554.54330,476
1/19/201555.4555.5954.8955.4565,299
1/16/201512.6812.8912.5512.84107,469
1/16/201552.1155.5452.1155.41356,848
1/15/201513.0713.1012.6312.72412,441
1/15/201554.0054.5052.5152.62295,458
1/14/201512.9012.9812.5512.95156,713
1/14/201553.2854.0252.2753.21485,254
1/13/201513.0913.1312.5413.00214,251
1/13/201556.6156.6153.7554.53379,408
1/12/201512.8913.0012.6012.93114,602
1/12/201556.2256.2253.6354.55234,099
1/9/201512.6213.0812.4312.99109,647
1/9/201555.9556.4755.1456.23403,221
1/8/201512.3012.7412.3012.5774,938
1/8/201554.5056.6454.3855.95419,236
1/7/201512.2012.3911.7112.23112,703
1/7/201553.2854.2952.7654.11325,538
1/6/201512.6012.6411.9512.17199,160
1/6/201552.2253.4151.5252.52482,794
1/5/201512.8112.8212.4212.60177,776
1/5/201553.2553.7050.6352.29331,546
1/2/201513.0813.1912.7612.89174,126
1/2/201553.3954.3152.9253.56203,164
12/31/201413.3713.4012.9712.99126,405
12/31/201454.1454.1452.6853.37173,724
12/30/201413.4713.4713.1913.32120,221
12/30/201453.6054.4253.2754.13155,787
12/29/201413.6313.8113.5313.5572,578
12/29/201453.1654.5953.1653.99150,029
12/26/201413.6413.7113.4713.6163,399
12/24/201413.4113.6213.0613.62119,051
12/24/201453.5153.9352.9853.6768,935
12/23/201413.4013.5413.2713.28141,723
12/23/201453.4254.5253.3853.85233,789
12/22/201413.2713.4513.0913.37158,634
12/22/201454.2854.8052.7953.25235,673
12/19/201413.2413.3512.9813.22175,820
12/19/201452.4255.1352.4254.81486,006
12/18/201413.0013.5112.9613.25251,096
12/18/201454.8055.2752.5353.43488,764
12/17/201412.6412.8712.3512.82192,406
12/17/201451.6053.6451.5453.15514,368
12/16/201412.5912.8912.3512.65213,925
12/16/201450.7153.0650.2851.471,039,788
12/15/201413.0213.2812.4912.65209,950
12/15/201449.0451.2948.9750.42612,108
12/12/201412.7713.1512.4912.96328,571
12/12/201453.3453.4050.9151.03522,102
12/11/201412.6013.0412.5812.92284,105
12/11/201453.0054.5553.0053.51474,663
12/10/201413.3413.3612.5612.58232,307
12/10/201455.0455.1953.2353.51595,973
12/9/201412.8314.4712.8313.40255,028
12/9/201454.6956.1254.4155.54439,075
12/8/201413.3013.4713.0013.05235,428
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center