MagnaChip Semiconductor Corporation Historical Stock Prices

MX 
$5.51
*  
0.09
1.61%
Get MX Alerts
*Delayed - data as of Apr. 24, 2015  -  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: 1 Year, From 24-APR-2014 TO 24-APR-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  5.57  5.61  5.4954  5.51 109,965
04/24/2015 5.59 5.61 5.4954 5.51 109,965
04/23/2015 5.54 5.675 5.46 5.6 271,923
04/22/2015 5.65 5.65 5.45 5.61 190,171
04/21/2015 5.81 5.82 5.61 5.64 168,446
04/20/2015 5.62 5.84 5.55 5.75 373,412
04/17/2015 5.6 5.63 5.52 5.6 281,930
04/16/2015 5.6 5.7 5.54 5.64 212,748
04/15/2015 5.44 5.65 5.39 5.6 387,968
04/14/2015 5.52 5.56 5.32 5.39 517,853
04/13/2015 5.56 5.62 5.49 5.49 241,614
04/10/2015 5.63 5.68 5.515 5.58 271,654
04/09/2015 5.57 5.62 5.5 5.58 317,340
04/08/2015 5.68 5.71 5.5532 5.59 377,450
04/07/2015 5.65 5.74 5.4 5.67 327,701
04/06/2015 5.7 5.785 5.645 5.67 332,118
04/02/2015 5.65 5.84 5.58 5.7 176,542
04/01/2015 5.47 5.73 5.47 5.61 230,871
03/31/2015 5.53 5.56 5.21 5.47 524,783
03/30/2015 5.33 5.705 5.33 5.57 347,747
03/27/2015 5.4 5.4 5.18 5.31 270,509
03/26/2015 5.45 5.47 5.27 5.38 376,053
03/25/2015 5.68 5.68 5.48 5.49 404,470
03/24/2015 5.83 5.83 5.58 5.63 464,344
03/23/2015 5.43 5.89 5.43 5.78 736,153
03/20/2015 5.53 5.61 5.38 5.51 788,394
03/19/2015 5.29 5.53 5.1699 5.5 589,046
03/18/2015 4.96 5.32 4.89 5.28 481,633
03/17/2015 5.11 5.12 4.99 4.99 565,099
03/16/2015 5.3 5.3 5.135 5.18 511,623
03/13/2015 5.3 5.3 5.2 5.24 375,515
03/12/2015 5.5 5.5 5.23 5.3 429,151
03/11/2015 5.25 5.54 5.23 5.5 540,034
03/10/2015 5.14 5.25 5 5.24 468,971
03/09/2015 5.23 5.32 5.08 5.21 320,801
03/06/2015 5.5 5.52 5.21 5.23 520,214
03/05/2015 5.74 5.74 5.27 5.43 593,963
03/04/2015 5.61 5.65 5.41 5.55 546,695
03/03/2015 5.78 5.81 5.59 5.69 564,651
03/02/2015 5.7 5.85 5.61 5.81 533,200
02/27/2015 5.75 5.79 5.626 5.71 528,677
02/26/2015 6.1 6.1 5.75 5.77 661,421
02/25/2015 5.52 6.1 5.42 6.08 2,044,005
02/24/2015 5.74 5.74 5.42 5.49 802,408
02/23/2015 5.83 5.83 5.48 5.66 1,227,840
02/20/2015 6.21 6.25 5.86 5.86 1,771,516
02/19/2015 6.6 6.6 6.17 6.25 1,419,628
02/18/2015 7.05 7.25 6.4 6.62 2,229,988
02/17/2015 7.47 7.52 6.8 6.88 2,552,033
02/13/2015 6.42 8.09 6.4 7.52 15,534,760
02/12/2015 15.07 15.23 14.97 15.02 317,075
02/11/2015 14.88 15.2202 14.86 14.98 164,681
02/10/2015 15.03 15.11 14.88 14.93 161,109
02/09/2015 15.17 15.25 14.78 14.87 174,523
02/06/2015 15.22 15.25 14.91 15.1 234,858
02/05/2015 15.15 15.33 15.0201 15.23 113,938
02/04/2015 15.17 15.19 14.74 15.09 254,636
02/03/2015 15 15.72 14.8 15.16 448,755
02/02/2015 14.53 15.04 14.23 14.98 350,300
01/30/2015 14.01 14.8 13.9 14.38 393,700
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
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
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
05/28/2014 12.77 12.77 12.52 12.59 222,215
05/27/2014 12.71 12.91 12.71 12.8 191,360
05/23/2014 12.64 12.758 12.55 12.69 167,295
05/22/2014 12.59 12.74 12.53 12.58 278,810
05/21/2014 12.9 12.99 12.53 12.55 482,156
05/20/2014 13.07 13.15 12.97 12.99 136,267
05/19/2014 13.1 13.24 13.04 13.1 181,531
05/16/2014 13.08 13.1 12.97 13.09 172,441
05/15/2014 13.25 13.26 12.93 13.11 178,764
05/14/2014 13.45 13.47 13.16 13.26 188,265
05/13/2014 13.56 13.59 13.31 13.5 309,223
05/12/2014 13.96 14.01 13.39 13.52 253,282
05/09/2014 13.69 14.01 13.61 13.94 130,795
05/08/2014 13.94 14.15 13.59 13.78 167,463
05/07/2014 14.28 14.32 13.855 14.1 152,589
05/06/2014 14.35 14.36 14.13 14.28 255,353
05/05/2014 14.26 14.46 14.22 14.39 232,328
05/02/2014 14.12 14.416 14.06 14.37 439,324
05/01/2014 13.95 14.28 13.78 14.16 229,358
04/30/2014 14.15 14.168 13.88 14 115,329
04/29/2014 14.19 14.43 14.03 14.16 142,445
04/28/2014 14.63 14.63 13.89 14.17 428,749
04/25/2014 14.61 14.67 14.24 14.62 294,604
04/24/2014 14.65 14.79 14.35 14.69 180,384
*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?