Quantcast

MagnaChip Semiconductor Corporation Depositary Shares, each representing one share of common stock Historical Stock Prices

MX 
$9.8
*  
0.15
1.51%
Get MX Alerts
*Delayed - data as of Sep. 25, 2018 14:25 ET  -  Find a broker to begin trading MX now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MX Real Time
 
 
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 24-JUN-2018 TO 24-SEP-2018

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.
14:25 9.85 10 9.55 9.80 91,834
09/24/2018 9.85 10.025 9.7 9.95 88,353
09/21/2018 9.8 10 9.75 9.85 188,639
09/20/2018 9.85 9.85 9.65 9.75 134,376
09/19/2018 9.9 9.95 9.75 9.8 191,327
09/18/2018 10.1 10.15 9.9 9.9 77,514
09/17/2018 10.05 10.25 9.85 9.95 248,601
09/14/2018 9.95 10.15 9.795 10.1 149,254
09/13/2018 9.95 10.1 9.9 9.95 212,005
09/12/2018 10.1 10.2 9.8 9.85 531,229
09/11/2018 10.55 10.55 10.15 10.15 236,526
09/10/2018 10.75 10.75 10.45 10.6 102,533
09/07/2018 10.8 10.875 10.6 10.7 138,474
09/06/2018 11 11.15 10.85 10.85 145,787
09/05/2018 10.95 11.2 10.85 11.05 140,683
09/04/2018 10.9 11.1 10.75 11 98,524
08/31/2018 11 11 10.8 11 112,046
08/30/2018 11.25 11.25 10.85 11.05 123,474
08/29/2018 11.45 11.45 10.655 11.2 249,846
08/28/2018 11.35 11.45 11.35 11.45 125,954
08/27/2018 11.15 11.5 11.1339 11.35 102,114
08/24/2018 11.3 11.4 11.05 11.1 96,704
08/23/2018 11.35 11.4 11.15 11.3 103,098
08/22/2018 11.3 11.35 11.15 11.3 121,908
08/21/2018 11.15 11.35 11.05 11.25 172,836
08/20/2018 11.25 11.25 11 11.15 88,282
08/17/2018 11.4 11.4 11.17 11.3 94,860
08/16/2018 11.3 11.45 11.2 11.4 141,536
08/15/2018 11.45 11.5 11 11.3 166,015
08/14/2018 11.65 11.8 11.35 11.45 148,345
08/13/2018 11.9 12 11.65 11.65 120,616
08/10/2018 12.25 12.345 11.9 12 314,539
08/09/2018 12.15 12.55 12.15 12.35 372,233
08/08/2018 12.1 12.2 11.975 12.1 283,804
08/07/2018 12.3 12.45 12.05 12.15 246,415
08/06/2018 12.05 12.533 11.95 12.3 609,685
08/03/2018 11.95 12.25 11.875 12.2 361,122
08/02/2018 12 12.3 11.85 12 570,424
08/01/2018 11.6 12.3 11.6 12 1,181,396
07/31/2018 13 13.0601 11.55 11.6 1,532,994
07/30/2018 11.15 11.3 10.95 11.2 324,198
07/27/2018 11.3 11.45 11.15 11.15 156,970
07/26/2018 11.15 11.4 11.1 11.3 198,200
07/25/2018 11.1 11.3 10.9 11.15 143,773
07/24/2018 11.3 11.375 11.075 11.15 270,288
07/23/2018 11.15 11.25 10.9 11.15 132,343
07/20/2018 11.15 11.2 11.05 11.15 71,659
07/19/2018 11.25 11.3 11.1 11.15 97,700
07/18/2018 11.3 11.35 11.25 11.3 78,550
07/17/2018 11.15 11.4 11.1437 11.35 158,708
07/16/2018 11.2 11.35 11 11.15 167,712
07/13/2018 11.3 11.45 11.2 11.3 253,372
07/12/2018 11.45 11.75 11.3 11.35 255,383
07/11/2018 11.25 11.5 11.25 11.45 193,615
07/10/2018 11 11.55 10.9 11.45 483,279
07/09/2018 10.4 11 10.35 10.95 416,514
07/06/2018 10.4 10.5 10.25 10.3 297,616
07/05/2018 10.4 10.5 10.2 10.4 222,742
07/03/2018 10.35 10.5 10.1 10.4 147,694
07/02/2018 10.2 10.35 10.05 10.35 68,793
06/29/2018 10.05 10.35 10.05 10.25 178,360
06/28/2018 10.05 10.3 9.85 10.05 140,190
06/27/2018 10.35 10.35 10 10.05 99,472
06/26/2018 10.05 10.4 9.95 10.3 194,474
06/25/2018 10.25 10.25 9.9 10 167,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio