Quantcast

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

MX 
$6.68
*  
0.35
5.53%
Get MX Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 6.48 6.7954 6.44 6.68 422,134
12/11/2018 6.45 6.7954 6.44 6.68 422,134
12/10/2018 6.39 6.43 6.2 6.33 138,264
12/07/2018 6.58 6.58 6.38 6.39 83,958
12/06/2018 6.69 6.69 6.15 6.58 231,605
12/04/2018 7 7.01 6.81 6.85 163,806
12/03/2018 6.98 7.19 6.77 7.07 362,423
11/30/2018 6.88 6.97 6.8 6.92 68,339
11/29/2018 6.88 6.92 6.8 6.9 68,300
11/28/2018 6.86 6.99 6.72 6.93 197,353
11/27/2018 6.85 6.89 6.7303 6.86 86,871
11/26/2018 6.99 7.0942 6.83 6.88 127,928
11/23/2018 6.94 6.94 6.88 6.9 51,082
11/21/2018 7.2 7.35 6.92 6.94 135,180
11/20/2018 7 7.13 6.76 7.1 670,881
11/19/2018 7.59 7.59 7.15 7.16 139,635
11/16/2018 7.56 7.73 7.52 7.63 82,976
11/15/2018 7.24 7.72 7.21 7.69 900,685
11/14/2018 7.64 7.67 7.21 7.27 463,588
11/13/2018 7.47 7.6 7.31 7.5 216,951
11/12/2018 7.99 7.99 7.48 7.51 280,974
11/09/2018 8.17 8.18 7.94 7.99 290,357
11/08/2018 8.14 8.29 8.1 8.17 119,141
11/07/2018 8.26 8.27 8.04 8.19 239,737
11/06/2018 8.18 8.27 8.1 8.21 109,984
11/05/2018 8.25 8.32 8.13 8.24 187,903
11/02/2018 8.37 8.37 8.1825 8.27 200,874
11/01/2018 8.03 8.76 7.82 8.36 401,219
10/31/2018 8.22 8.74 8.045 8.08 401,925
10/30/2018 8.1 8.315 7.9236 8.24 198,532
10/29/2018 8.3 8.3 7.94 8.04 126,439
10/26/2018 8.4 8.5 8.13 8.14 175,289
10/25/2018 8.5 8.69 8.45 8.55 128,404
10/24/2018 9.02 9.1 8.38 8.51 322,918
10/23/2018 8.66 9.22 8.63 9.11 173,104
10/22/2018 9 9.11 8.87 8.91 84,127
10/19/2018 9.43 9.4893 8.94 8.96 135,756
10/18/2018 9.35 9.47 9.15 9.41 319,698
10/17/2018 9.1 9.58 9.1 9.42 163,173
10/16/2018 8.82 9.08 8.665 9.02 232,568
10/15/2018 8.72 8.815 8.61 8.7 241,554
10/12/2018 9.96 10.23 8.75 8.79 309,223
10/11/2018 9.06 9.16 8.9 8.92 325,994
10/10/2018 9.18 9.35 9.0675 9.09 290,665
10/09/2018 9.57 9.62 9.3 9.33 387,578
10/08/2018 9.62 9.69 9.46 9.63 151,640
10/05/2018 9.86 9.905 9.56 9.69 209,542
10/04/2018 10.1 10.14 9.934 9.94 138,585
10/03/2018 9.98 10.2 9.98 10.1 159,902
10/02/2018 9.84 10.03 9.8 9.95 83,614
10/01/2018 9.96 10 9.76 9.84 128,979
09/28/2018 9.75 9.95 9.75 9.9 56,038
09/27/2018 9.65 9.85 9.625 9.8 94,709
09/26/2018 9.65 9.75 9.65 9.65 56,947
09/25/2018 9.95 10 9.55 9.7 131,053
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
*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