MagnaChip Semiconductor Corp $12.39

up +0.06


19/9/2014 04:00 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
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
1/17/201331.8932.1931.6631.77393,883
1/16/201315.9816.2015.8015.97301,434
1/16/201331.4731.5831.1831.58826,134
1/15/201316.1816.1815.5115.94385,287
1/15/201331.4931.6531.1731.48344,890
1/14/201316.3916.6716.1116.25301,206
1/14/201332.1432.1731.3931.71266,810
1/11/201316.0716.7916.0716.76278,261
1/11/201332.4332.8831.2532.41806,893
1/10/201316.0716.2515.9316.06205,698
1/10/201333.4933.5032.7832.79204,237
1/9/201316.2716.3016.1316.1794,849
1/9/201332.9233.5032.8733.41247,406
1/8/201316.3216.4215.9816.19178,723
1/8/201332.6833.0532.5632.71209,686
1/7/201316.4616.8016.2016.37258,950
1/7/201332.5032.9132.4332.83745,686
1/4/201316.2216.6416.1616.44317,483
1/4/201332.4332.6732.2932.67207,413
1/3/201315.8916.4915.7216.19694,873
1/3/201332.9032.9032.3732.52195,962
1/2/201316.3716.4415.6015.80725,594
1/2/201332.0033.3732.0032.90354,340
12/31/201214.7116.1014.6615.92632,052
12/31/201231.1331.9131.0831.68111,358
12/28/201214.4414.7714.2014.51400,642
12/28/201231.1231.2030.7131.20138,293
12/27/201214.8514.8513.9314.19314,814
12/27/201231.1031.3230.8331.2392,221
12/26/201214.7514.9914.6114.76279,216
12/24/201214.6514.9914.5614.70304,815
12/24/201230.9931.2830.7731.1158,739
12/21/201213.3514.5313.2814.50778,446
12/21/201231.0431.3530.7830.89573,036
12/20/201213.5113.5413.2413.29473,430
12/20/201231.1031.2530.9531.18210,841
12/19/201213.2013.6313.2013.30413,074
12/19/201230.8831.3630.7631.07261,395
12/18/201213.1313.3513.0913.17397,233
12/18/201230.7130.9530.4330.84519,886
12/17/201213.1113.2613.0613.14207,617
12/17/201231.4331.4830.7830.85200,711
12/14/201213.3513.5312.9913.19230,026
12/14/201231.4131.6531.2531.53438,714
12/13/201213.6813.9313.4313.44308,425
12/13/201231.4531.8731.3631.52419,508
12/12/201213.4213.6713.3313.41111,147
12/12/201231.8731.8731.5431.62238,471
12/11/201213.0413.6212.9813.47409,653
12/11/201231.4931.9031.4531.67302,906
12/10/201212.8813.1212.8013.12254,169
12/10/201231.0131.4830.6831.36220,845
12/7/201212.7412.7812.5112.75172,256
12/7/201230.9731.3230.8531.10177,058
12/6/201212.5712.7012.4412.68123,261
12/6/201231.1631.1630.7330.92248,589
12/5/201212.1712.5512.0412.45108,940
12/5/201231.1931.4631.0131.16215,799
Trading Center