MagnaChip Semiconductor Corporation Historical Stock Prices

MX 
$8.62
*  
0.03
0.35%
Get MX Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MX After Hours
 
 
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-APR-2015 TO 27-JUL-2015

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  8.52  8.62  8.23  8.62 227,128
07/27/2015 8.97 9.08 8.32 8.59 634,039
07/24/2015 8.6 9.13 8.6 8.93 769,755
07/23/2015 8.56 8.75 8.51 8.61 319,640
07/22/2015 8.3 8.58 8.289 8.51 885,868
07/21/2015 8.39 8.5 8.245 8.38 371,247
07/20/2015 8.45 8.53 8.345 8.37 334,049
07/17/2015 8.37 8.55 8.22 8.46 252,800
07/16/2015 8.65 8.6799 8.33 8.4 462,620
07/15/2015 8.58 8.69 8.4301 8.6 428,042
07/14/2015 8.05 8.62 7.93 8.57 874,041
07/13/2015 7.8 8 7.74 7.99 478,510
07/10/2015 7.76 7.88 7.61 7.73 172,011
07/09/2015 7.34 7.885 7.26 7.68 419,228
07/08/2015 7.24 7.26 7.06 7.18 139,041
07/07/2015 7.25 7.31 7.01 7.3 239,401
07/06/2015 7.25 7.36 7.19 7.26 203,002
07/02/2015 7.39 7.425 7.25 7.32 185,818
07/01/2015 7.71 7.7599 7.13 7.4 481,262
06/30/2015 7.8 7.9 7.44 7.72 429,029
06/29/2015 7.62 8 7.49 7.75 528,379
06/26/2015 7.78 7.83 7.43 7.67 335,706
06/25/2015 7.77 7.91 7.65 7.82 234,746
06/24/2015 7.87 7.92 7.59 7.79 264,126
06/23/2015 7.85 7.98 7.79 7.9 264,812
06/22/2015 7.57 7.9 7.44 7.85 476,556
06/19/2015 7.54 7.58 7.42 7.55 238,940
06/18/2015 7.67 7.67 7.45 7.55 148,164
06/17/2015 7.5 7.69 7.46 7.65 223,825
06/16/2015 7.48 7.52 7.39 7.47 187,075
06/15/2015 7.4 7.53 7.27 7.48 288,062
06/12/2015 7.71 7.71 7.41 7.5 534,808
06/11/2015 7.66 7.81 7.64 7.73 354,042
06/10/2015 7.66 7.68 7.63 7.64 167,250
06/09/2015 7.71 7.8701 7.625 7.64 291,093
06/08/2015 7.78 7.84 7.62 7.66 288,714
06/05/2015 7.91 7.91 7.61 7.77 446,535
06/04/2015 7.31 8.04 7.31 7.9 1,183,293
06/03/2015 7.19 7.38 7.1 7.35 469,322
06/02/2015 7.21 7.21 6.91 7.18 709,387
06/01/2015 7.17 7.45 7.06 7.24 861,616
05/29/2015 6.95 7.55 6.95 7.17 3,242,534
05/28/2015 6.37 6.5 6.24 6.39 553,179
05/27/2015 6.4 6.4299 6.21 6.39 645,358
05/26/2015 6.24 6.42 6.1595 6.4 521,465
05/22/2015 6.25 6.38 6.15 6.28 403,262
05/21/2015 6.38 6.38 6.18 6.25 212,599
05/20/2015 6.3 6.41 6.21 6.35 578,268
05/19/2015 6.27 6.46 6.19 6.34 418,954
05/18/2015 6.44 6.53 6.12 6.26 502,243
05/15/2015 6.61 6.646 6.33 6.4 708,342
05/14/2015 6.11 6.6599 6.11 6.62 1,129,408
05/13/2015 5.81 6.19 5.795 6.14 992,916
05/12/2015 5.61 5.85 5.44 5.77 411,972
05/11/2015 5.36 5.48 5.36 5.46 142,898
05/08/2015 5.23 5.4 5.23 5.37 95,791
05/07/2015 5.28 5.35 5.2 5.2 221,039
05/06/2015 5.09 5.25 5.03 5.23 190,977
05/05/2015 5.34 5.4 5 5.08 840,226
05/04/2015 5.29 5.43 5.22 5.37 219,722
05/01/2015 5.52 5.55 5.28 5.31 290,371
04/30/2015 5.54 5.648 5.41 5.48 330,298
04/29/2015 5.5 5.6 5.45 5.58 175,819
04/28/2015 5.52 5.5898 5.46 5.53 99,396
04/27/2015 5.52 5.59 5.41 5.52 209,275
*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?