MagnaChip Semiconductor Corporation Historical Stock Prices

MX 
$12.33
*  
0.72
6.2%
Get MX Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.70  12.45  11.56  12.33 425,239
11/26/2014 11.65 12.45 11.56 12.33 425,239
11/25/2014 11.42 11.71 11.3 11.61 198,121
11/24/2014 11.38 11.45 11.33 11.37 210,457
11/21/2014 11.36 11.45 11.265 11.37 564,652
11/20/2014 11.03 11.265 10.99 11.22 285,342
11/19/2014 11.455 11.455 11.11 11.11 170,059
11/18/2014 11.08 11.44 11.07 11.44 304,434
11/17/2014 11.09 11.14 10.93 11.11 354,568
11/14/2014 11.12 11.19 10.95 11.12 219,379
11/13/2014 11.37 11.52 11.02 11.17 332,631
11/12/2014 11.38 11.49 11.37 11.47 86,669
11/11/2014 11.4 11.45 11.05 11.42 194,613
11/10/2014 11.42 11.47 11.23 11.43 107,911
11/07/2014 11.39 11.5 11.3 11.44 163,165
11/06/2014 11.04 11.49 10.93 11.39 437,920
11/05/2014 11.32 11.32 10.93 11.04 193,288
11/04/2014 11.28 11.38 11.11 11.25 93,752
11/03/2014 11.13 11.43 10.99 11.33 190,660
10/31/2014 10.87 11.21 10.81 11.13 176,158
10/30/2014 10.92 10.94 10.57 10.71 109,132
10/29/2014 10.99 11.12 10.8601 11.01 116,743
10/28/2014 10.57 11.07 10.54 11.02 112,156
10/27/2014 10.46 10.615 10.309 10.54 75,880
10/24/2014 10.52 10.64 10.44 10.53 162,528
10/23/2014 10.46 10.69 10.46 10.55 161,742
10/22/2014 10.71 10.91 10.31 10.33 218,697
10/21/2014 10.45 10.71 10.4 10.65 234,474
10/20/2014 10.29 10.52 10.29 10.38 254,450
10/17/2014 10.25 10.62 10.24 10.34 245,204
10/16/2014 10.15 10.34 10.05 10.17 195,244
10/15/2014 10.02 10.39 9.91 10.36 104,802
10/14/2014 10.13 10.38 10.1 10.18 167,165
10/13/2014 10.32 10.346 10.03 10.06 128,492
10/10/2014 10.75 10.76 10.26 10.32 244,158
10/09/2014 11.37 11.37 10.905 10.94 165,801
10/08/2014 11 11.4 10.87 11.36 158,286
10/07/2014 11.33 11.5 10.99 11.02 227,870
10/06/2014 11.31 11.44 11.17 11.33 251,983
10/03/2014 11.39 11.47 11.22 11.31 171,936
10/02/2014 11.29 11.44 11.06 11.32 149,553
10/01/2014 11.7 11.71 11.27 11.33 278,562
09/30/2014 11.73 12.02 11.66 11.7 158,917
09/29/2014 11.79 11.89 11.62 11.76 204,080
09/26/2014 12.14 12.24 11.8145 11.9 325,609
09/25/2014 12.2 12.27 12 12.08 318,586
09/24/2014 12.19 12.3 12.13 12.27 183,011
09/23/2014 12.29 12.29 12.05 12.2 282,288
09/22/2014 12.33 12.38 12.025 12.29 309,089
09/19/2014 12.38 12.47 12.17 12.39 335,433
09/18/2014 12.09 12.33 12.09 12.33 457,038
09/17/2014 12 12.43 11.97 12.07 290,792
09/16/2014 12.07 12.16 12 12.07 141,200
09/15/2014 12.22 12.33 12 12.07 199,258
09/12/2014 12.24 12.24 12.03 12.18 215,859
09/11/2014 12.11 12.25 12 12.22 280,654
09/10/2014 12.35 12.36 11.98 12.19 170,127
09/09/2014 12.23 12.39 12.07 12.34 681,678
09/08/2014 12.01 12.35 11.96 12.21 1,406,916
09/05/2014 11.94 12.08 11.83 12.06 160,714
09/04/2014 11.95 12.07 11.86 11.91 127,881
09/03/2014 12.01 12.07 11.87 11.9 85,377
09/02/2014 12.31 12.37 11.89 11.93 200,774
08/29/2014 11.8 12.34 11.76 12.33 212,711
08/28/2014 12.1 12.17 11.59 11.77 384,579
08/27/2014 11.77 12.09 11.69 12.07 219,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?