$8.16 -0.39 (%) MagnaChip Semiconductor Corp - NYSE

Sep. 1, 2015 | 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
4/10/201413.9613.9913.4713.81197,026
4/10/201473.4973.8571.5871.84314,443
4/9/201413.9014.0513.8514.01104,090
4/9/201472.8173.4572.6573.40175,346
4/8/201413.9514.2113.8713.91399,269
4/8/201472.8673.3272.0072.80133,615
4/7/201413.6014.0613.6013.89522,847
4/7/201473.2874.0372.4272.54207,676
4/4/201413.8013.8813.4613.68140,119
4/4/201474.4575.7273.1573.30267,217
4/3/201413.7514.0013.7213.77101,762
4/3/201474.2774.3972.8774.17231,495
4/2/201413.8613.9213.6713.8099,371
4/2/201472.3574.4372.3574.06382,695
4/1/201413.1314.0213.0813.84429,015
4/1/201470.7572.3970.4672.18773,546
3/31/201413.2813.9513.2013.94695,160
3/31/201470.5070.9967.2170.74311,869
3/28/201414.3014.5714.2314.52238,005
3/28/201472.6472.7869.8370.43304,239
3/27/201414.2214.4814.1014.23158,072
3/27/201472.6872.7971.3172.38144,899
3/26/201414.7214.8314.1414.25139,498
3/26/201474.1374.1372.1672.50193,943
3/25/201414.6414.9814.5114.62134,510
3/25/201472.2774.0371.9573.63309,646
3/24/201414.6314.9014.3214.53162,476
3/24/201473.9074.3071.6572.27324,072
3/21/201414.9414.9414.4514.61242,355
3/21/201474.4374.9673.6674.20276,163
3/20/201414.6114.9714.4914.84317,443
3/20/201474.5075.3373.8073.88172,800
3/19/201414.4714.7214.3214.47250,327
3/19/201473.4174.5673.3074.49255,497
3/18/201414.0414.5314.0414.45179,718
3/18/201474.8874.8873.2573.41319,438
3/17/201414.2314.3714.0414.08199,264
3/17/201475.0875.1773.8674.38192,037
3/14/201413.8514.3313.8514.15412,927
3/14/201473.9275.4073.7974.84331,957
3/13/201413.9014.0013.4313.81577,207
3/13/201476.3076.6573.4974.05279,541
3/12/201412.7413.9312.5013.933,038,097
3/12/201476.5477.0275.3676.12515,631
3/11/201414.8514.8514.3314.33417,444
3/11/201478.8879.0977.2477.34249,395
3/10/201415.1615.1714.6614.79291,186
3/10/201478.7779.6677.7278.82263,196
3/7/201415.3215.3315.0615.16192,547
3/7/201480.1181.2478.0778.76313,534
3/6/201415.2315.4015.1415.24232,906
3/6/201479.3380.4278.8380.19375,933
3/5/201415.1015.3315.0215.18164,426
3/5/201478.8079.3478.4378.92258,432
3/4/201414.9715.4014.9015.051,001,917
3/4/201479.8379.8378.0079.05380,464
3/3/201414.6514.9414.4214.93351,382
3/3/201476.9978.3876.5278.10234,549
2/28/201415.1415.1414.6714.74241,273
2/28/201476.9978.0976.9277.60614,187
2/27/201414.8715.1314.7715.081,331,771
2/27/201474.8277.4574.8177.06530,561
2/26/201414.4214.9914.4014.81607,274
2/26/201472.9975.2172.9974.59416,576
2/25/201414.8114.9414.3514.391,244,312
2/25/201471.7872.5871.6072.58139,366
2/24/201415.5415.6114.6014.81644,678
2/24/201472.0072.4471.7571.97249,686
2/21/201415.9615.9615.3215.51307,423
2/21/201471.7472.3671.6072.25271,851
2/20/201415.8416.0015.5915.89234,378
2/20/201470.7271.5270.3871.48196,322
2/19/201416.2016.2915.6715.77349,641
2/19/201470.3071.2570.1370.72213,586
2/18/201416.2316.4816.2016.23182,372
2/18/201469.5970.6269.5970.13349,581
2/14/201416.3716.4516.1516.30148,886
2/14/201468.9370.4668.8569.59285,139
2/13/201416.1516.4816.0416.36111,753
2/13/201467.6069.1467.3368.92470,247
2/12/201416.1916.3416.0416.27146,601
2/12/201468.4568.8767.7267.90282,002
2/11/201416.3216.5916.0216.19205,288
2/11/201467.8768.4667.1167.92336,472
2/10/201416.3616.6816.2716.35304,766
2/10/201467.3168.1266.4967.58360,720
2/7/201416.0616.4215.8616.36458,148
2/7/201466.3467.0365.5467.00199,837
2/6/201415.5016.0815.4615.94283,614
2/6/201464.9065.8964.6765.89390,724
2/5/201415.4815.7015.3115.46209,470
2/5/201467.1467.1464.6164.89411,970
2/4/201415.6215.8015.5115.56197,255
2/4/201467.0067.0166.0866.50208,333
2/3/201415.8115.9015.4515.59280,812
2/3/201465.9666.6065.3466.59497,663
1/31/201415.7916.1115.6815.81205,285
1/31/201468.0068.0466.4466.61558,038
1/30/201415.9116.1215.6715.92921,789
1/30/201467.1570.1366.5068.881,400,380
  • Showing 701-800 of 2,388 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!