$7.35 +0.70 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
8/31/201553.1954.6851.3353.84407,771
8/28/20157.737.917.547.74689,272
8/28/201553.2453.9951.6753.34242,491
8/27/20157.317.827.247.72356,209
8/27/201550.6853.3850.6852.74328,046
8/26/20157.117.316.787.21429,374
8/26/201549.8450.2748.1450.08354,904
8/25/20157.637.637.027.04543,736
8/25/201552.3752.4548.5548.66456,200
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center