Magnachip Semiconductor Price:
17.53 for May 22, 2013Magnachip Semiconductor Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 16.52 | 17.39 | 16.52 | 17.39 | 625652.0 |
| May 20, 2013 | 16.02 | 16.59 | 15.86 | 16.46 | 634869.0 |
| May 17, 2013 | 16.21 | 16.21 | 15.97 | 16.04 | 463349.0 |
| May 16, 2013 | 16.06 | 16.26 | 16.00 | 16.09 | 250727.0 |
| May 15, 2013 | 15.95 | 16.18 | 15.87 | 16.06 | 458724.0 |
| May 14, 2013 | 15.89 | 16.16 | 15.74 | 15.91 | 424531.0 |
| May 13, 2013 | 15.87 | 16.09 | 15.70 | 15.88 | 362173.0 |
| May 10, 2013 | 16.17 | 16.19 | 15.70 | 15.84 | 472229.0 |
| May 9, 2013 | 16.04 | 16.40 | 15.80 | 16.18 | 1.062M |
| May 8, 2013 | 16.39 | 16.47 | 15.85 | 16.04 | 342503.0 |
| May 7, 2013 | 16.82 | 16.85 | 16.03 | 16.42 | 308117.0 |
| May 6, 2013 | 15.90 | 16.77 | 15.81 | 16.73 | 430018.0 |
| May 3, 2013 | 16.01 | 16.20 | 15.81 | 15.96 | 293966.0 |
| May 2, 2013 | 15.99 | 16.13 | 15.64 | 15.87 | 493605.0 |
| May 1, 2013 | 16.40 | 16.95 | 15.89 | 15.97 | 869966.0 |
| April 30, 2013 | 15.91 | 16.21 | 15.79 | 16.04 | 378872.0 |
| April 29, 2013 | 15.21 | 16.01 | 15.21 | 15.84 | 411031.0 |
| April 26, 2013 | 15.53 | 15.53 | 15.10 | 15.29 | 122593.0 |
| April 25, 2013 | 15.54 | 15.74 | 15.51 | 15.55 | 277127.0 |
| April 24, 2013 | 15.25 | 15.61 | 15.15 | 15.52 | 227255.0 |
| April 23, 2013 | 15.09 | 15.41 | 14.96 | 15.31 | 245593.0 |
| April 22, 2013 | 14.69 | 15.70 | 14.54 | 14.95 | 929761.0 |
| April 19, 2013 | 14.68 | 14.92 | 14.51 | 14.75 | 251822.0 |
| April 18, 2013 | 14.88 | 14.92 | 14.42 | 14.63 | 473180.0 |
| April 17, 2013 | 15.39 | 15.60 | 14.72 | 14.76 | 863965.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MX Price Benchmarks
| Companies | |
|---|---|
| STMicroelectronics | 9.85 |
| ON Semiconductor Corporation | 8.30 |
| Microchip Technology | 36.67 |
MX Price Range, Past 5 Years
| Minimum | 5.810 | Oct 5 2011 |
| Maximum | 17.53 | May 22 2013 |
| Average | 11.78 |
