MagnaChip Semiconductor Corp $12.49

down -0.11


22/8/2014 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
1/21/201332.3832.6031.6332.0267,918
1/18/201316.3016.3015.8016.00159,083
1/18/201331.6632.0531.4831.99233,155
1/17/201316.1016.7616.0016.18246,330
1/17/201331.8932.1931.6631.77393,883
1/16/201315.9816.2015.8015.97301,434
1/16/201331.4731.5831.1831.58826,134
1/15/201316.1816.1815.5115.94385,287
1/15/201331.4931.6531.1731.48344,890
1/14/201316.3916.6716.1116.25301,206
1/14/201332.1432.1731.3931.71266,810
1/11/201316.0716.7916.0716.76278,261
1/11/201332.4332.8831.2532.41806,893
1/10/201316.0716.2515.9316.06205,698
1/10/201333.4933.5032.7832.79204,237
1/9/201316.2716.3016.1316.1794,849
1/9/201332.9233.5032.8733.41247,406
1/8/201316.3216.4215.9816.19178,723
1/8/201332.6833.0532.5632.71209,686
1/7/201316.4616.8016.2016.37258,950
1/7/201332.5032.9132.4332.83745,686
1/4/201316.2216.6416.1616.44317,483
1/4/201332.4332.6732.2932.67207,413
1/3/201315.8916.4915.7216.19694,873
1/3/201332.9032.9032.3732.52195,962
1/2/201316.3716.4415.6015.80725,594
1/2/201332.0033.3732.0032.90354,340
12/31/201214.7116.1014.6615.92632,052
12/31/201231.1331.9131.0831.68111,358
12/28/201214.4414.7714.2014.51400,642
12/28/201231.1231.2030.7131.20138,293
12/27/201214.8514.8513.9314.19314,814
12/27/201231.1031.3230.8331.2392,221
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
Trading Center