MagnaChip Semiconductor Corp $14.09

up +0.17


30/7/2014 04:01 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
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
12/4/201212.5712.7212.0012.18401,344
12/4/201230.1131.5330.1131.17285,224
12/3/201212.6913.0512.4712.63241,229
12/3/201230.1730.4030.1130.37120,387
11/30/201212.7412.7912.4312.60269,576
11/30/201229.6830.3429.4830.06211,872
11/29/201212.7512.9112.6412.75276,916
11/29/201230.3530.3529.6029.73253,031
11/28/201212.6412.8012.5512.75102,856
11/28/201229.8130.0529.4429.95115,637
11/27/201212.7512.7512.5512.6556,661
11/27/201229.7129.8429.5429.7894,198
11/26/201212.8012.8012.5312.7043,205
11/26/201229.7029.8429.3529.75148,210
11/23/201212.7012.8812.6812.8245,716
11/23/201229.3029.7729.3029.7060,543
11/22/201229.5629.8029.2529.4820,317
11/21/201212.9012.9012.2212.57141,882
11/21/201229.7329.7629.3829.59285,446
11/20/201211.9512.6011.9512.4564,118
11/20/201228.9829.6528.8329.59269,577
11/19/201212.0212.6611.9412.01101,008
11/19/201228.9029.1728.7528.96230,508
11/16/201211.9212.0211.7311.8446,229
11/16/201228.6628.9328.5428.68300,751
11/15/201211.7712.0511.6411.87105,126
11/15/201229.6729.9428.6128.87313,315
11/14/201212.1812.1811.7811.8249,220
11/14/201229.1030.3029.1029.72242,590
11/13/201212.2612.3211.9612.1229,712
11/13/201229.1729.4329.0329.2273,105
11/12/201212.5612.5612.3312.3432,653
11/12/201229.6929.8129.1729.3176,013
11/9/201212.3512.6112.3512.4541,292
11/9/201229.8730.1129.4629.69121,820
11/8/201212.8512.9812.3312.48100,040
11/8/201230.0430.4529.8629.97180,498
11/7/201212.9212.9212.3712.74112,234
11/7/201230.2730.6729.9429.95281,392
11/6/201213.0113.0812.7312.8368,970
11/6/201230.3230.7730.3230.59186,024
11/5/201212.8213.0012.7812.85110,426
11/5/201230.8730.8730.5330.60312,496
11/2/201213.2313.2512.2912.82348,876
11/2/201230.4230.8630.2530.73442,536
11/1/201211.2512.1611.1412.13103,683
11/1/201229.9330.5929.9330.45168,084
10/31/201210.8511.3610.8511.2575,035
10/31/201229.9130.6029.8429.94370,002
10/30/201229.9030.4929.6929.91117,246
10/29/201229.2529.9529.0829.9373,746
10/26/201211.4211.5711.1511.2823,107
10/26/201228.8329.5028.7329.24206,021
10/25/201211.5311.6511.4411.5046,499
10/25/201228.4829.1528.1228.82279,706
10/24/201211.6111.6810.8611.40118,288
10/24/201228.0328.4128.0328.23190,724
10/23/201211.5311.6411.5311.5615,743
10/23/201228.2828.3627.9528.36210,243
10/22/201211.5611.8411.4811.7022,315
10/22/201228.7929.1228.4128.50186,988
10/19/201211.5011.7611.4911.6146,045
10/19/201229.2529.3928.7528.85188,212
10/18/201212.2512.2611.4711.57144,720
10/18/201228.8229.3428.8229.27162,312
10/17/201212.1712.4212.1712.3128,743
10/17/201228.9929.2528.8629.01211,853
10/16/201211.7112.4611.7112.2554,737
10/16/201228.7829.2428.7829.05193,744
10/15/201211.5911.6811.3711.6619,141
10/15/201228.6028.8428.5828.81108,785
Trading Center