MagnaChip Semiconductor Corporation Depositary Shares, each representing one share of common stock Historical Stock Prices

MX 
$5.06
*  
0.01
0.2%
Get MX Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.14 5.16 5 5.06 590,164
05/20/2016 5 5.13 4.99 5.07 294,783
05/19/2016 4.93 5 4.89 4.95 104,300
05/18/2016 4.9 4.98 4.9 4.93 61,023
05/17/2016 5 5 4.9 4.95 207,245
05/16/2016 5.02 5.14 4.88 5.01 372,857
05/13/2016 4.85 4.97 4.84 4.97 106,203
05/12/2016 5.04 5.1 4.8 4.87 137,784
05/11/2016 5.16 5.18 4.95 5.01 248,589
05/10/2016 5.02 5.27 4.9134 5.19 140,614
05/09/2016 5.07 5.18 4.8 5.01 331,709
05/06/2016 5.42 5.61 4.99 5.09 615,313
05/05/2016 4.813 4.9 4.7132 4.75 120,258
05/04/2016 5.01 5.09 4.8 4.86 70,611
05/03/2016 5.04 5.08 4.95 5.05 63,280
05/02/2016 5.16 5.2188 5.04 5.1 276,502
04/29/2016 5.06 5.19 4.97 5.16 93,437
04/28/2016 5.15 5.25 5.02 5.04 94,380
04/27/2016 5.14 5.2608 5.14 5.15 35,906
04/26/2016 5.12 5.24 5.07 5.14 37,566
04/25/2016 5.24 5.26 5.1 5.12 83,795
04/22/2016 5.23 5.3101 4.9903 5.22 43,207
04/21/2016 5.2 5.23 5.16 5.21 128,742
04/20/2016 4.95 5.21 4.9301 5.16 94,901
04/19/2016 5.17 5.2 4.92 4.92 110,079
04/18/2016 5.24 5.26 5.08 5.13 93,580
04/15/2016 5.33 5.33 5.23 5.29 88,706
04/14/2016 5.41 5.41 5.3 5.33 98,176
04/13/2016 5.36 5.5 5.3341 5.4 116,851
04/12/2016 5.5 5.5 5.28 5.29 132,319
04/11/2016 5.41 5.5 5.4 5.47 107,935
04/08/2016 5.53 5.58 5.35 5.38 62,995
04/07/2016 5.41 5.49 5.35 5.45 60,456
04/06/2016 5.25 5.48 5.18 5.44 265,953
04/05/2016 5.32 5.34 5.09 5.24 310,065
04/04/2016 5.48 5.535 5.21 5.36 146,748
04/01/2016 5.32 5.53 5.32 5.52 123,825
03/31/2016 5.27 5.46 5.27 5.44 233,833
03/30/2016 5.28 5.325 5.21 5.26 123,040
03/29/2016 4.89 5.26 4.8222 5.24 73,915
03/28/2016 5.03 5.05 4.88 4.93 91,225
03/24/2016 5.05 5.09 4.83 5.05 110,616
03/23/2016 5.08 5.11 4.85 5.1 330,124
03/22/2016 5.2 5.2 5.0101 5.07 228,695
03/21/2016 5.49 5.49 5.19 5.22 184,642
03/18/2016 5.32 5.51 5.27 5.51 393,206
03/17/2016 5.25 5.36 5.13 5.26 231,963
03/16/2016 5.23 5.29 5.19 5.21 149,175
03/15/2016 5.51 5.5305 5.22 5.23 125,396
03/14/2016 5.5 5.62 5.47 5.52 288,511
03/11/2016 5.64 5.67 5.44 5.53 605,616
03/10/2016 5.53 5.62 5.4 5.53 417,986
03/09/2016 5.14 5.57 5.06 5.54 510,783
03/08/2016 5.73 5.766 5.1101 5.13 267,041
03/07/2016 5.3 5.81 5.295 5.8 819,448
03/04/2016 5.17 5.31 5.1 5.29 547,579
03/03/2016 5.17 5.23 5.11 5.16 271,864
03/02/2016 5.22 5.25 5.07 5.11 388,869
03/01/2016 5.25 5.25 5.06 5.22 172,060
02/29/2016 5.1 5.25 5.1 5.23 228,848
02/26/2016 5.12 5.18 5.02 5.11 360,707
02/25/2016 5 5.12 4.9 5.02 570,162
02/24/2016 4.76 4.96 4.71 4.93 552,853
02/23/2016 4.31 4.9 4.27 4.87 903,758
02/22/2016 4.08 4.37 4.08 4.32 373,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?