MagnaChip Semiconductor Corporation Historical Stock Prices

MX 
$14.15
*  
2.13
17.72%
Get MX Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.41  14.32  12.24  14.15 804,205
01/29/2015 12.35 14.32 12.24 14.15 804,205
01/28/2015 12.36 12.36 11.9 12.02 184,005
01/27/2015 12.366 12.49 12.04 12.26 135,001
01/26/2015 12.74 12.79 12.4 12.55 275,723
01/23/2015 12.92 12.96 12.68 12.78 77,669
01/22/2015 12.67 12.99 12.59 12.99 114,794
01/21/2015 12.72 13.02 12.63 12.84 86,214
01/20/2015 12.88 12.88 12.56 12.71 137,553
01/16/2015 12.68 12.89 12.55 12.84 107,469
01/15/2015 13.07 13.1 12.63 12.72 412,441
01/14/2015 12.9 12.98 12.55 12.95 156,713
01/13/2015 13.09 13.1324 12.5387 13 214,251
01/12/2015 12.89 13 12.6 12.93 114,602
01/09/2015 12.62 13.08 12.43 12.99 109,647
01/08/2015 12.3 12.74 12.3 12.57 74,938
01/07/2015 12.2 12.39 11.71 12.23 112,703
01/06/2015 12.6 12.64 11.95 12.17 199,160
01/05/2015 12.81 12.82 12.42 12.6 177,776
01/02/2015 13.08 13.19 12.76 12.89 174,126
12/31/2014 13.37 13.4 12.97 12.99 126,405
12/30/2014 13.47 13.47 13.19 13.32 120,221
12/29/2014 13.63 13.81 13.53 13.55 72,578
12/26/2014 13.64 13.71 13.47 13.61 63,399
12/24/2014 13.408 13.62 13.06 13.62 119,051
12/23/2014 13.4 13.537 13.27 13.28 141,723
12/22/2014 13.27 13.45 13.09 13.37 158,634
12/19/2014 13.24 13.35 12.98 13.22 175,820
12/18/2014 13 13.51 12.96 13.25 251,096
12/17/2014 12.64 12.87 12.35 12.82 192,406
12/16/2014 12.59 12.89 12.35 12.65 213,925
12/15/2014 13.02 13.28 12.49 12.65 209,950
12/12/2014 12.77 13.15 12.49 12.96 328,571
12/11/2014 12.6 13.04 12.58 12.92 284,105
12/10/2014 13.34 13.36 12.56 12.58 232,307
12/09/2014 12.83 14.47 12.83 13.4 255,028
12/08/2014 13.3 13.467 13 13.05 235,428
12/05/2014 12.56 13.335 12.55 13.31 262,267
12/04/2014 12.78 12.8076 12.44 12.51 165,448
12/03/2014 11.8 13.005 11.77 12.75 422,194
12/02/2014 11.79 11.97 11.65 11.79 211,074
12/01/2014 12.18 12.18 11.68 11.82 140,055
11/28/2014 12.31 12.35 12.09 12.18 97,751
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
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?