$12.33 +0.72 (%) MagnaChip Semiconductor Corp - NYSE

Nov. 26, 2014 | 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
7/9/201346.1946.9545.9746.23145,230
7/8/201318.2119.0818.1919.02628,004
7/8/201345.5446.1545.3646.08331,662
7/5/201317.7818.0817.6418.05297,338
7/5/201345.2445.6245.0445.53196,749
7/4/201345.1945.2444.7545.2433,770
7/3/201317.8517.9717.6317.63104,720
7/3/201345.7545.9144.5544.89191,027
7/2/201317.9718.1717.7417.87220,178
7/2/201346.1046.3545.0445.76243,209
7/1/201318.4018.4018.0018.00296,791
6/28/201318.0618.4617.9518.27399,620
6/28/201344.4145.3644.4145.05194,013
6/27/201317.7018.1517.5918.11396,813
6/27/201344.1644.8944.1644.63181,974
6/26/201316.9517.6816.9517.57448,902
6/26/201343.9844.5043.9144.14357,482
6/25/201316.7917.0616.7216.91276,538
6/25/201343.3944.1143.3943.88159,527
6/24/201317.0317.0316.0216.71542,665
6/24/201343.3143.3142.3542.99175,695
6/21/201317.2817.5016.9217.22351,933
6/21/201344.2744.7143.4043.68422,544
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
  • Showing 701-800 of 2,194 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 22
  • >>
Trading Center