Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.760 9.990 9.620 9.720 195,484 +0.04(+0.41%)
Jan 30, 2012 9.480 9.820 9.190 9.680 460,629 +0.43(+4.65%)
Jan 27, 2012 8.740 9.310 8.740 9.250 299,337 +0.72(+8.44%)
Jan 26, 2012 8.450 8.550 8.289 8.530 84,871 +0.15(+1.79%)
Jan 25, 2012 8.410 8.430 8.330 8.380 114,460 +0.00(+0.00%)
Jan 24, 2012 8.340 8.430 8.210 8.380 104,148 +0.01(+0.12%)
Jan 23, 2012 8.340 8.400 8.300 8.370 92,463 +0.03(+0.36%)
Jan 20, 2012 8.070 8.350 8.070 8.340 139,271 +0.24(+2.96%)
Jan 19, 2012 7.870 8.130 7.850 8.100 161,534 +0.26(+3.32%)
Jan 18, 2012 7.700 8.000 7.700 7.840 318,902 +0.14(+1.82%)
Jan 17, 2012 7.840 7.960 7.680 7.700 52,735 -0.05(-0.65%)
Jan 13, 2012 7.810 7.837 7.620 7.750 98,330 -0.11(-1.40%)
Jan 12, 2012 8.000 8.000 7.780 7.860 142,612 -0.12(-1.50%)
Jan 11, 2012 8.080 8.090 7.850 7.980 165,500 -0.12(-1.48%)
Jan 10, 2012 7.870 8.130 7.870 8.100 263,469 +0.31(+3.98%)
Jan 09, 2012 7.470 7.830 7.460 7.790 231,579 +0.37(+4.99%)
Jan 06, 2012 7.690 7.690 7.360 7.420 165,430 +0.05(+0.68%)
Jan 05, 2012 7.470 7.600 7.350 7.370 105,084 -0.11(-1.47%)
Jan 04, 2012 7.380 7.540 7.350 7.480 104,298 +0.00(+0.00%)
Dec 30, 2011 7.350 7.540 7.310 7.480 194,655 +0.13(+1.77%)
Dec 29, 2011 7.340 7.410 7.290 7.350 60,514 +0.01(+0.14%)
Dec 28, 2011 7.370 7.380 7.300 7.340 86,840 -0.02(-0.27%)
Dec 27, 2011 7.370 7.420 7.300 7.360 86,651 +0.02(+0.27%)
Dec 23, 2011 7.260 7.430 7.250 7.340 155,456 +0.15(+2.09%)
Dec 21, 2011 7.210 7.289 7.060 7.190 159,280 -0.06(-0.83%)
Dec 20, 2011 7.360 7.380 7.240 7.250 135,842 -0.04(-0.55%)
Dec 19, 2011 7.330 7.502 7.260 7.290 175,703 -0.04(-0.55%)
Dec 16, 2011 7.360 7.460 7.250 7.330 75,684 -0.01(-0.14%)
Dec 15, 2011 7.520 7.570 7.289 7.340 80,398 -0.14(-1.87%)
Dec 14, 2011 7.750 7.760 7.280 7.480 353,374 -0.34(-4.35%)
Dec 13, 2011 7.840 8.000 7.780 7.820 115,035 +0.00(+0.00%)
Dec 12, 2011 7.810 7.880 7.700 7.820 548,874 -0.05(-0.64%)
Dec 09, 2011 7.690 7.910 7.650 7.870 130,778 +0.16(+2.08%)
Dec 08, 2011 7.620 7.750 7.450 7.710 405,587 +0.06(+0.78%)
Dec 07, 2011 7.810 7.840 7.600 7.650 232,177 -0.20(-2.55%)
Dec 06, 2011 7.870 7.970 7.800 7.850 152,217 -0.05(-0.63%)
Dec 05, 2011 8.120 8.190 7.880 7.900 188,030 -0.11(-1.37%)
Dec 02, 2011 8.100 8.250 7.970 8.010 130,748 +0.01(+0.12%)
Dec 01, 2011 8.030 8.200 7.951 8.000 206,818 -0.01(-0.12%)
Nov 30, 2011 7.870 8.110 7.810 8.010 1,040,319 +0.31(+4.03%)
Nov 29, 2011 7.550 7.750 7.550 7.700 309,589 +0.13(+1.72%)
Nov 28, 2011 7.430 7.580 7.390 7.570 350,577 +0.34(+4.70%)
Nov 25, 2011 7.340 7.550 7.200 7.230 266,713 -0.13(-1.77%)
Nov 23, 2011 7.580 7.590 7.310 7.360 498,897 -0.24(-3.16%)
Nov 22, 2011 7.800 7.810 7.590 7.600 284,172 -0.21(-2.69%)
Nov 21, 2011 7.840 7.850 7.690 7.810 304,036 -0.08(-1.01%)
Nov 18, 2011 7.890 7.990 7.780 7.890 252,218 +0.03(+0.38%)
Nov 17, 2011 8.000 8.080 7.770 7.860 386,823 -0.14(-1.75%)
Nov 16, 2011 7.910 8.290 7.880 8.000 496,284 +0.00(+0.00%)
Nov 15, 2011 8.050 8.590 8.000 8.000 1,041,920 +0.53(+7.10%)
Nov 14, 2011 7.290 7.550 7.150 7.470 133,083 +0.07(+0.95%)
Nov 11, 2011 7.470 7.510 7.350 7.400 76,245 +0.00(+0.00%)
Nov 10, 2011 7.430 7.575 7.190 7.400 58,948 +0.06(+0.82%)
Nov 09, 2011 7.360 7.430 7.080 7.340 58,369 -0.14(-1.87%)
Nov 08, 2011 7.640 7.640 7.210 7.480 108,130 -0.11(-1.45%)
Nov 07, 2011 7.680 7.680 7.370 7.590 84,322 +0.05(+0.66%)
Nov 04, 2011 7.470 7.650 7.320 7.540 338,697 +0.04(+0.53%)
Nov 03, 2011 7.790 7.790 7.390 7.500 256,055 -0.12(-1.57%)
Nov 02, 2011 7.390 7.650 7.290 7.620 202,939 +0.31(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.