Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.