$4.86 -0.19 (%) MagnaChip Semiconductor Corp - New York Stock Exchange, Inc.

May. 4, 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
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
10/24/201410.5210.6410.4410.53162,528
10/24/201464.4464.6163.1564.13231,578
10/23/201410.4610.6910.4610.55161,742
10/23/201464.3864.8562.8964.27306,505
10/22/201410.7110.9110.3110.33218,697
10/22/201466.1966.3363.6863.73367,064
10/21/201410.4510.7110.4010.65234,474
10/21/201463.8265.6463.7165.43415,158
10/20/201410.2910.5210.2910.38254,450
10/20/201463.9764.4661.5463.35362,347
10/17/201410.2510.6210.2410.34245,204
10/17/201463.9865.3262.9763.23535,561
10/16/201410.1510.3410.0510.17195,544
10/16/201460.3564.0460.3562.74573,468
10/15/201410.0210.399.9110.36104,802
10/15/201461.0361.8559.2761.48700,569
10/14/201410.1310.3810.1010.18167,165
10/14/201461.7964.2360.3361.91893,775
10/13/201410.3210.3510.0310.06128,492
10/10/201410.7510.7610.2610.32244,158
10/10/201470.0670.4066.0267.06623,203
10/9/201411.3711.3710.9110.94165,801
10/9/201473.0573.2870.6570.87280,403
10/8/201411.0011.4010.8711.36158,286
10/8/201472.8273.4971.9873.26349,443
10/7/201411.3311.5010.9911.02227,870
10/7/201473.7574.7073.0573.20221,306
10/6/201411.3111.4411.1711.33251,983
10/6/201473.8875.1473.5473.69165,401
10/3/201411.3911.4711.2211.31171,936
10/3/201472.7974.5072.7873.88256,049
10/2/201411.2911.4411.0611.32149,553
10/2/201472.5072.5670.7272.33223,877
10/1/201411.7011.7111.2711.33278,562
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center