$12.20 -0.13 (%) MagnaChip Semiconductor Corp - NYSE

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MX historical data

Date Open High Low Close Volume
4/26/201315.5315.5315.1015.29122,593
4/26/201343.5344.2542.8842.90447,752
4/25/201315.5415.7415.5115.55277,127
4/25/201341.1046.0741.1044.09961,842
4/24/201315.2515.6115.1515.52227,255
4/24/201339.8940.2539.6540.06171,066
4/23/201315.0915.4114.9615.31245,593
4/23/201338.8239.6138.8039.57277,370
4/22/201314.6915.7014.5414.95929,761
4/22/201339.2639.2638.6638.89281,819
4/19/201314.6814.9214.5114.75251,822
4/19/201338.3438.9538.3438.84210,233
4/18/201314.8814.9214.4214.63473,180
4/18/201338.7139.1538.2738.49197,309
4/17/201315.3915.6014.7214.76863,965
4/17/201338.9938.9938.3138.92139,515
4/16/201315.5815.7115.1715.50449,885
4/16/201338.3739.4138.3739.15205,765
4/15/201315.8315.8315.1715.43428,581
4/15/201340.1140.2238.0438.36491,938
4/12/201316.4016.6015.8115.99278,847
4/12/201341.1041.1740.1740.5375,785
4/11/201316.0516.4915.8916.46487,155
4/11/201341.0041.1440.7741.12102,158
4/10/201315.6916.1515.6916.10262,706
4/10/201341.0041.4740.9441.14194,258
4/9/201315.5915.8815.2515.68300,413
4/9/201340.4141.2040.4140.77236,563
4/8/201315.4115.7415.1615.53365,539
4/8/201340.2940.3539.6840.33146,307
4/5/201315.4415.4814.5615.39679,590
4/5/201339.5840.1139.5639.92131,684
4/4/201315.4115.9115.3515.85497,275
4/4/201339.4240.1939.4240.01217,673
4/3/201316.3016.4015.1815.461,141,760
4/3/201340.7140.7139.3039.74303,877
4/2/201317.0217.0216.2216.30492,867
4/2/201340.9141.3040.6340.69503,496
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
Trading Center