MX Historical Prices | MagnaChip Semiconductor Corpora Stock

All Ordinaries

0.98%

MagnaChip Semiconductor Corporation (MX)

-NYSE

18.18 0.11(0.60%) 00:51 - Nasdaq Real-Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	18.19	18.40	18.06	18.29	309,200	18.29
17 Jun 2013	18.55	18.88	18.20	18.22	236,000	18.22
14 Jun 2013	18.36	18.66	18.30	18.38	170,000	18.38
13 Jun 2013	17.97	18.33	17.65	18.28	328,700	18.28
12 Jun 2013	18.78	18.82	18.00	18.20	491,300	18.20
11 Jun 2013	18.70	18.85	18.42	18.61	558,600	18.61
10 Jun 2013	18.94	19.04	18.63	18.86	419,900	18.86
7 Jun 2013	19.00	19.10	18.50	18.88	338,800	18.88
6 Jun 2013	18.25	18.92	18.25	18.86	417,400	18.86
5 Jun 2013	18.86	18.98	18.20	18.34	316,400	18.34
4 Jun 2013	19.05	19.33	18.68	18.83	474,900	18.83
3 Jun 2013	18.60	18.95	18.35	18.91	592,700	18.91
31 May 2013	18.74	19.00	18.37	18.50	879,700	18.50
30 May 2013	18.47	19.07	18.45	18.79	636,600	18.79
29 May 2013	17.91	18.55	17.89	18.47	419,900	18.47
28 May 2013	17.96	18.34	17.76	17.95	373,600	17.95
24 May 2013	17.80	18.09	17.50	17.56	413,400	17.56
23 May 2013	17.43	18.16	17.15	17.88	859,200	17.88
22 May 2013	17.42	18.75	17.34	17.73	1,605,100	17.73
21 May 2013	16.52	17.39	16.52	17.39	625,700	17.39
20 May 2013	16.02	16.59	15.86	16.46	635,000	16.46
17 May 2013	16.21	16.21	15.97	16.04	463,400	16.04
16 May 2013	16.06	16.26	16.00	16.09	255,800	16.09
15 May 2013	15.95	16.18	15.87	16.06	458,800	16.06
14 May 2013	15.89	16.16	15.74	15.91	424,200	15.91
13 May 2013	15.87	16.09	15.70	15.88	362,200	15.88
10 May 2013	16.17	16.19	15.70	15.84	472,300	15.84
9 May 2013	16.04	16.40	15.80	16.18	1,062,000	16.18
8 May 2013	16.39	16.47	15.85	16.04	342,600	16.04
7 May 2013	16.82	16.85	16.04	16.42	308,200	16.42
6 May 2013	15.90	16.77	15.81	16.73	430,100	16.73
3 May 2013	16.01	16.20	15.81	15.96	294,000	15.96
2 May 2013	15.99	16.13	15.64	15.87	493,700	15.87
1 May 2013	16.40	16.95	15.89	15.97	870,000	15.97
30 Apr 2013	15.91	16.21	15.79	16.04	382,700	16.04
29 Apr 2013	15.21	16.01	15.21	15.84	411,000	15.84
26 Apr 2013	15.53	15.53	15.10	15.29	122,600	15.29
25 Apr 2013	15.54	15.74	15.51	15.55	277,200	15.55
24 Apr 2013	15.25	15.61	15.15	15.52	227,300	15.52
23 Apr 2013	15.09	15.41	14.96	15.31	245,600	15.31
22 Apr 2013	14.69	15.70	14.54	14.95	929,800	14.95
19 Apr 2013	14.68	14.92	14.51	14.75	251,900	14.75
18 Apr 2013	14.88	14.92	14.42	14.63	473,200	14.63
17 Apr 2013	15.39	15.60	14.72	14.76	864,000	14.76
16 Apr 2013	15.58	15.71	15.17	15.50	449,900	15.50
15 Apr 2013	15.83	15.83	15.17	15.43	428,600	15.43
12 Apr 2013	16.40	16.60	15.81	15.99	278,800	15.99
11 Apr 2013	16.05	16.49	15.89	16.46	487,200	16.46
10 Apr 2013	15.69	16.15	15.69	16.10	262,800	16.10
9 Apr 2013	15.59	15.88	15.25	15.68	300,500	15.68
8 Apr 2013	15.41	15.74	15.16	15.53	365,600	15.53
5 Apr 2013	15.44	15.48	14.56	15.39	679,600	15.39
4 Apr 2013	15.41	15.91	15.35	15.85	497,300	15.85
3 Apr 2013	16.30	16.40	15.18	15.46	1,141,800	15.46
2 Apr 2013	17.02	17.02	16.22	16.30	492,900	16.30
1 Apr 2013	17.54	17.80	16.62	16.82	585,200	16.82
28 Mar 2013	17.02	17.35	16.75	17.31	424,000	17.31
27 Mar 2013	17.44	17.48	17.00	17.15	497,300	17.15
26 Mar 2013	16.96	17.50	16.85	17.43	589,200	17.43
25 Mar 2013	16.96	17.10	16.81	16.85	421,800	16.85
22 Mar 2013	17.09	17.15	16.58	16.96	411,400	16.96
21 Mar 2013	17.32	17.34	16.81	16.85	598,300	16.85
20 Mar 2013	17.25	17.55	16.80	17.32	873,200	17.32
19 Mar 2013	16.34	16.90	16.23	16.53	531,200	16.53
18 Mar 2013	16.80	17.01	15.21	16.04	715,200	16.04
15 Mar 2013	17.00	17.13	16.55	16.85	529,400	16.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MagnaChip Semiconductor Corporation (MX)