MagnaChip Semiconductor Corporation Historical Stock Prices

MX 
$12.33
*  
0.56
4.76%
Get MX Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.87  12.34  11.76  12.33 212,711
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
08/26/2014 11.58 11.75 11.3801 11.67 574,235
08/25/2014 12.52 12.58 11.53 11.57 783,863
08/22/2014 12.59 12.59 12.33 12.49 222,873
08/21/2014 12.75 12.75 12.38 12.6 262,247
08/20/2014 12.79 12.96 12.66 12.74 145,807
08/19/2014 12.76 13.02 12.67 12.82 155,374
08/18/2014 13 13.05 12.7305 12.8 425,246
08/15/2014 13.04 13.08 12.52 13 250,482
08/14/2014 13.18 13.18 12.98 13.04 122,789
08/13/2014 13.7 13.7 13.02 13.19 259,700
08/12/2014 13.6 13.73 13.5 13.71 147,669
08/11/2014 13.56 13.86 13.42 13.67 53,786
08/08/2014 13.58 13.58 13.3636 13.5 119,419
08/07/2014 13.9 13.93 13.56 13.7 88,053
08/06/2014 13.94 14.05 13.77 13.84 108,415
08/05/2014 14 14.08 13.76 13.94 94,480
08/04/2014 13.71 14.05 13.71 13.98 84,391
08/01/2014 14 14.16 13.69 13.76 172,154
07/31/2014 13.95 14.16 13.74 14.01 144,545
07/30/2014 14.01 14.15 13.96 14.09 87,048
07/29/2014 14.01 14.16 13.89 13.92 95,644
07/28/2014 13.96 14.03 13.75 13.97 89,396
07/25/2014 14.12 14.16 13.94 13.97 151,123
07/24/2014 14.27 14.4 14.15 14.21 87,518
07/23/2014 14.47 14.47 14.18 14.21 93,697
07/22/2014 14.3 14.5 14.22 14.47 146,102
07/21/2014 14.09 14.43 14 14.3 141,905
07/18/2014 14.21 14.34 13.93 14.18 89,176
07/17/2014 14.21 14.325 14.09 14.17 146,045
07/16/2014 13.93 14.31 13.86 14.24 602,055
07/15/2014 14.07 14.33 13.85 13.98 89,403
07/14/2014 14.05 14.15 13.94 14.1 163,202
07/11/2014 14.02 14.02 13.72 13.94 87,069
07/10/2014 13.85 14.14 13.75 14.02 233,578
07/09/2014 14.08 14.39 14.04 14.13 151,678
07/08/2014 14.77 14.77 14 14.08 201,381
07/07/2014 14.5 14.5 14.22 14.37 93,257
07/03/2014 14.46 14.63 14.32 14.44 62,305
07/02/2014 14.4 14.7 14.32 14.38 144,224
07/01/2014 14.13 14.5 14.05 14.47 197,618
06/30/2014 13.85 14.24 13.74 14.1 186,323
06/27/2014 13.84 13.87 13.58 13.87 276,623
06/26/2014 13.86 13.97 13.66 13.93 114,214
06/25/2014 13.67 13.87 13.553 13.84 105,917
06/24/2014 13.71 14.19 13.6 13.65 208,542
06/23/2014 13.99 14.02 13.6 13.66 108,256
06/20/2014 13.68 14.07 13.635 13.95 230,468
06/19/2014 13.58 13.71 13.34 13.62 371,661
06/18/2014 13.31 13.64 13.25 13.5 204,489
06/17/2014 13.08 13.495 13.06 13.27 157,443
06/16/2014 12.71 13.33 12.71 13.12 252,288
06/13/2014 12.5 12.8 12.5 12.74 193,848
06/12/2014 12.61 12.71 12.4 12.44 58,548
06/11/2014 12.51 12.72 12.5 12.63 106,347
06/10/2014 12.71 13 12.35 12.52 543,519
06/09/2014 12.75 12.9 12.7 12.77 114,564
06/06/2014 12.57 12.78 12.57 12.69 128,447
06/05/2014 12.43 12.71 12.35 12.58 163,689
06/04/2014 12.15 12.47 12.15 12.41 106,902
06/03/2014 12.14 12.26 12.0702 12.16 116,918
06/02/2014 12.5 12.5 12.06 12.14 158,938
05/30/2014 12.57 12.57 12.33 12.42 182,149
05/29/2014 12.58 12.701 12.54 12.54 121,187
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?