$5.41 0.00 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 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
1/7/201512.2012.3911.7112.23112,703
1/7/201553.2854.2952.7654.11325,538
1/6/201512.6012.6411.9512.17199,160
1/6/201552.2253.4151.5252.52482,794
1/5/201512.8112.8212.4212.60177,776
1/5/201553.2553.7050.6352.29331,546
1/2/201513.0813.1912.7612.89174,126
1/2/201553.3954.3152.9253.56203,164
12/31/201413.3713.4012.9712.99126,405
12/31/201454.1454.1452.6853.37173,724
12/30/201413.4713.4713.1913.32120,221
12/30/201453.6054.4253.2754.13155,787
12/29/201413.6313.8113.5313.5572,578
12/29/201453.1654.5953.1653.99150,029
12/26/201413.6413.7113.4713.6163,399
12/24/201413.4113.6213.0613.62119,051
12/24/201453.5153.9352.9853.6768,935
12/23/201413.4013.5413.2713.28141,723
12/23/201453.4254.5253.3853.85233,789
12/22/201413.2713.4513.0913.37158,634
12/22/201454.2854.8052.7953.25235,673
12/19/201413.2413.3512.9813.22175,820
12/19/201452.4255.1352.4254.81486,006
12/18/201413.0013.5112.9613.25251,096
12/18/201454.8055.2752.5353.43488,764
12/17/201412.6412.8712.3512.82192,406
12/17/201451.6053.6451.5453.15514,368
12/16/201412.5912.8912.3512.65213,925
12/16/201450.7153.0650.2851.471,039,788
12/15/201413.0213.2812.4912.65209,950
12/15/201449.0451.2948.9750.42612,108
12/12/201412.7713.1512.4912.96328,571
12/12/201453.3453.4050.9151.03522,102
12/11/201412.6013.0412.5812.92284,105
12/11/201453.0054.5553.0053.51474,663
12/10/201413.3413.3612.5612.58232,307
12/10/201455.0455.1953.2353.51595,973
12/9/201412.8314.4712.8313.40255,028
12/9/201454.6956.1254.4155.54439,075
12/8/201413.3013.4713.0013.05235,428
12/8/201457.5457.5454.5655.37379,549
12/5/201412.5613.3412.5513.31262,267
12/5/201458.0358.5657.1457.74381,537
12/4/201412.7812.8112.4412.51165,448
12/4/201458.6858.7157.2858.05373,149
12/3/201411.8013.0111.7712.75422,194
12/3/201457.6858.8357.6458.54268,983
12/2/201411.7911.9711.6511.79211,074
12/2/201457.3358.7757.3257.73485,507
12/1/201412.1812.1811.6811.82140,055
12/1/201457.8958.1256.7557.46511,472
11/28/201412.3112.3512.0912.1897,751
11/28/201460.6560.9057.4257.52644,760
11/27/201462.9763.0061.0161.22149,605
11/26/201411.6512.4511.5612.33425,239
11/26/201465.9465.9463.6564.12307,971
11/25/201411.4211.7111.3011.61198,121
11/25/201466.4567.3465.6565.65271,588
11/24/201411.3811.4511.3311.37210,457
11/24/201465.9666.5265.1666.17180,371
11/21/201411.3611.4511.2711.37564,652
11/21/201467.0068.0065.8165.96281,114
11/20/201411.0311.2710.9911.22285,342
11/20/201464.2066.7863.9666.71197,118
11/19/201411.4611.4611.1111.11170,059
11/19/201464.6665.1663.8164.65173,603
11/18/201411.0811.4411.0711.44304,434
11/18/201465.0266.0764.4764.78236,746
11/17/201411.0911.1410.9311.11354,568
11/17/201464.4666.0764.4565.27194,278
11/14/201411.1211.1910.9511.12219,379
11/14/201463.8764.7663.1064.60185,678
11/13/201411.3711.5211.0211.17332,631
11/13/201464.7665.6063.5363.87236,135
11/12/201411.3811.4911.3711.4786,669
11/12/201464.2065.8563.9364.90222,357
11/11/201411.4011.4511.0511.42194,613
11/11/201464.0064.5563.3564.51134,969
11/10/201411.4211.4711.2311.43107,911
11/10/201465.1065.7063.3164.18276,791
11/7/201411.3911.5011.3011.44163,165
11/7/201464.8065.5564.3665.38162,473
11/6/201411.0411.4910.9311.39437,920
11/6/201464.0064.7263.4464.69182,513
11/5/201411.3211.3210.9311.04193,288
11/5/201463.1065.0963.1064.27491,962
11/4/201411.2811.3811.1111.2593,752
11/4/201465.1165.2062.5863.06404,782
11/3/201411.1311.4310.9911.33190,660
11/3/201467.5067.5465.3365.81231,093
10/31/201410.8711.2110.8111.13176,158
10/31/201464.1867.0363.7166.98414,855
10/30/201410.9210.9410.5710.71109,132
10/30/201465.5466.0063.4363.63387,280
10/29/201410.9911.1210.8611.01116,743
10/29/201465.3866.7364.7566.16413,566
10/28/201410.5711.0710.5411.02112,156
10/28/201463.6565.0363.5065.03167,506
10/27/201410.4610.6210.3110.5475,880
10/27/201464.1064.1062.1063.56323,101
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center