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
)
4.890
-0.050 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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%)
Nov 01, 2011
7.250
7.500
7.020
7.310
231,572
-0.26(-3.43%)
Oct 31, 2011
7.760
7.780
7.170
7.570
68,963
+0.02(+0.26%)
Oct 28, 2011
7.100
7.620
7.000
7.550
254,786
+0.45(+6.34%)
Oct 27, 2011
6.250
7.280
6.210
7.100
1,022,330
+0.88(+14.15%)
Oct 26, 2011
6.150
6.400
5.970
6.220
216,768
+0.10(+1.63%)
Oct 25, 2011
6.180
6.260
6.060
6.120
45,074
-0.06(-0.97%)
Oct 24, 2011
6.020
6.280
6.020
6.180
42,454
+0.17(+2.83%)
Oct 21, 2011
6.060
6.060
5.950
6.010
85,106
+0.00(+0.00%)
Oct 20, 2011
6.240
6.250
5.970
6.010
48,104
-0.23(-3.69%)
Oct 19, 2011
6.340
6.370
6.200
6.240
160,393
-0.12(-1.89%)
Oct 18, 2011
6.500
6.500
6.280
6.360
40,350
-0.07(-1.09%)
Oct 17, 2011
6.590
6.590
6.350
6.430
69,344
-0.15(-2.28%)
Oct 14, 2011
6.680
6.680
6.500
6.580
86,463
-0.02(-0.30%)
Oct 13, 2011
6.570
6.790
6.270
6.600
65,888
+0.10(+1.54%)
Oct 12, 2011
6.510
6.700
6.380
6.500
69,097
-0.06(-0.91%)
Oct 11, 2011
6.210
6.700
6.210
6.560
73,912
+0.37(+5.98%)
Oct 10, 2011
6.030
6.550
6.010
6.190
29,186
+0.25(+4.21%)
Oct 07, 2011
5.950
6.100
5.700
5.940
30,667
+0.08(+1.37%)
Oct 06, 2011
5.720
5.930
5.640
5.860
71,868
+0.05(+0.86%)
Oct 05, 2011
5.850
6.120
5.100
5.810
173,881
-0.09(-1.53%)
Oct 04, 2011
6.290
6.290
5.670
5.900
42,277
-0.50(-7.81%)
Oct 03, 2011
6.540
6.720
6.230
6.400
68,818
-0.32(-4.76%)
Sep 30, 2011
6.840
6.930
6.670
6.720
34,698
-0.18(-2.61%)
Sep 29, 2011
7.260
7.330
6.750
6.900
51,692
-0.30(-4.17%)
Sep 28, 2011
7.380
7.380
7.120
7.200
51,910
-0.13(-1.77%)
Sep 27, 2011
7.370
7.520
7.160
7.330
141,443
+0.05(+0.69%)
Sep 26, 2011
7.580
7.580
7.210
7.280
30,996
-0.20(-2.67%)
Sep 23, 2011
7.490
7.590
7.240
7.480
43,847
-0.02(-0.27%)
Sep 22, 2011
7.650
7.740
7.350
7.500
47,362
-0.35(-4.46%)
Sep 21, 2011
7.860
7.940
7.750
7.850
22,250
-0.09(-1.13%)
Sep 20, 2011
7.880
7.990
7.790
7.940
26,819
+0.09(+1.15%)
Sep 19, 2011
8.000
8.050
7.800
7.850
18,917
-0.21(-2.61%)
Sep 16, 2011
8.150
8.150
8.000
8.060
18,892
-0.08(-0.98%)
Sep 15, 2011
8.160
8.310
8.030
8.140
87,624
+0.03(+0.37%)
Sep 14, 2011
8.090
8.310
8.050
8.110
56,159
+0.01(+0.12%)
Sep 13, 2011
8.100
8.190
8.030
8.100
56,443
-0.05(-0.61%)
Sep 12, 2011
8.390
8.655
8.050
8.150
30,347
-0.29(-3.44%)
Sep 09, 2011
8.500
8.590
8.270
8.440
60,080
-0.06(-0.71%)
Sep 08, 2011
8.670
8.840
8.500
8.500
46,916
-0.17(-1.96%)
Sep 07, 2011
8.800
8.890
8.610
8.670
22,723
+0.02(+0.23%)
Sep 06, 2011
8.600
8.780
8.520
8.650
12,172
-0.06(-0.69%)
Sep 02, 2011
8.590
8.880
8.520
8.710
13,637
-0.05(-0.57%)
Sep 01, 2011
8.910
9.080
8.570
8.760
13,776
-0.20(-2.23%)
Aug 31, 2011
9.250
9.310
8.900
8.960
46,413
-0.17(-1.86%)
Aug 30, 2011
9.190
9.330
9.000
9.130
22,493
+0.07(+0.77%)
Aug 29, 2011
8.990
9.610
8.820
9.060
70,749
-0.06(-0.66%)
Aug 26, 2011
8.960
9.270
8.770
9.120
26,816
+0.12(+1.33%)
Aug 25, 2011
9.540
9.650
8.960
9.000
56,030
-0.50(-5.26%)
Aug 24, 2011
9.650
9.670
9.180
9.500
35,022
-0.20(-2.06%)
Aug 23, 2011
9.400
9.850
9.180
9.700
41,992
+0.31(+3.30%)
Aug 22, 2011
9.390
9.550
9.210
9.390
26,526
+0.01(+0.11%)
Aug 19, 2011
9.390
9.770
9.200
9.380
111,868
-0.12(-1.32%)
Aug 18, 2011
9.760
9.760
9.310
9.505
39,159
-0.48(-4.85%)
Aug 17, 2011
10.35
10.39
9.920
9.990
29,509
-0.31(-3.01%)
Aug 16, 2011
10.33
10.45
10.01
10.30
83,231
-0.13(-1.25%)
Aug 15, 2011
10.45
10.67
10.33
10.43
33,510
+0.39(+3.88%)
Aug 12, 2011
9.650
10.34
9.650
10.04
39,848
+0.25(+2.55%)
Aug 11, 2011
8.800
9.990
8.790
9.790
40,056
+0.97(+11.00%)
Aug 10, 2011
9.080
9.250
8.500
8.820
47,050
-0.44(-4.75%)
Aug 09, 2011
10.45
10.14
8.850
9.260
59,837
-0.67(-6.75%)
Aug 08, 2011
10.45
10.53
9.930
9.930
134,472
-0.73(-6.85%)
Aug 05, 2011
10.46
10.67
10.04
10.66
45,906
+0.26(+2.50%)
Aug 04, 2011
10.26
10.54
10.10
10.40
100,359
+0.10(+0.97%)
Aug 03, 2011
10.89
10.93
10.13
10.30
68,909
-0.53(-4.89%)
Aug 02, 2011
10.81
10.98
10.72
10.83
18,949
-0.03(-0.28%)
Aug 01, 2011
10.76
11.05
10.65
10.86
14,452
+0.22(+2.07%)
Jul 29, 2011
10.88
10.88
10.35
10.64
35,239
-0.29(-2.65%)
Jul 28, 2011
11.11
11.20
10.88
10.93
72,230
-0.15(-1.35%)
Jul 27, 2011
11.43
11.43
10.63
11.08
40,771
-0.20(-1.77%)
Jul 26, 2011
11.71
11.71
11.12
11.28
18,991
-0.40(-3.42%)
Jul 25, 2011
11.38
11.74
11.35
11.68
21,497
+0.22(+1.92%)
Jul 22, 2011
11.41
11.46
11.32
11.46
14,947
+0.08(+0.70%)
Jul 21, 2011
10.95
11.48
10.76
11.38
17,420
+0.41(+3.74%)
Jul 20, 2011
11.19
11.30
10.92
10.97
31,342
-0.13(-1.17%)
Jul 19, 2011
10.90
11.37
10.90
11.10
21,575
+0.31(+2.91%)
Jul 18, 2011
10.96
10.98
10.73
10.79
48,478
-0.20(-1.86%)
Jul 15, 2011
11.10
11.10
10.88
10.99
10,511
-0.11(-0.99%)
Jul 14, 2011
10.99
11.11
10.92
11.10
122,228
+0.18(+1.65%)
Jul 13, 2011
11.05
11.10
10.85
10.92
39,305
-0.15(-1.36%)
Jul 12, 2011
11.19
11.19
10.99
11.07
13,234
-0.06(-0.54%)
Jul 11, 2011
11.24
11.36
11.02
11.13
15,521
-0.34(-2.96%)
Jul 08, 2011
11.32
11.50
10.99
11.47
443,299
+0.15(+1.33%)
Jul 07, 2011
11.25
11.72
10.65
11.32
273,754
+0.15(+1.34%)
Jul 06, 2011
11.41
11.74
10.96
11.17
96,529
-0.28(-2.42%)
Jul 05, 2011
11.43
11.53
11.39
11.45
11,260
+0.03(+0.23%)
Jul 01, 2011
11.49
11.67
11.34
11.42
59,406
-0.10(-0.87%)
Jun 30, 2011
11.54
11.76
11.34
11.52
153,213
-0.01(-0.09%)
Jun 29, 2011
11.65
11.73
11.51
11.53
56,908
-0.12(-1.03%)
Jun 28, 2011
11.71
11.83
11.56
11.65
38,693
-0.01(-0.09%)
Jun 27, 2011
11.85
11.85
11.33
11.66
45,587
+0.09(+0.78%)
Jun 24, 2011
12.31
12.34
11.44
11.57
51,298
-0.71(-5.78%)
Jun 23, 2011
11.97
12.34
11.75
12.28
58,084
+0.34(+2.85%)
Jun 22, 2011
11.60
12.18
11.56
11.94
32,468
+0.21(+1.75%)
Jun 21, 2011
11.58
11.81
11.46
11.73
109,433
+0.21(+1.87%)
Jun 20, 2011
11.52
11.64
11.49
11.52
23,350
-0.10(-0.87%)
Jun 17, 2011
11.49
11.74
11.40
11.62
55,372
+0.10(+0.88%)
Jun 16, 2011
11.79
11.90
11.35
11.52
62,765
-0.20(-1.71%)
Jun 15, 2011
11.86
11.90
11.51
11.72
94,587
-0.13(-1.10%)
Jun 14, 2011
11.33
11.90
11.33
11.85
39,796
+0.49(+4.31%)
Jun 13, 2011
11.84
11.84
11.26
11.36
68,414
-0.49(-4.14%)
Jun 10, 2011
12.50
12.50
11.77
11.85
121,389
-0.70(-5.58%)
Jun 09, 2011
12.94
12.95
12.38
12.55
98,484
-0.39(-3.01%)
Jun 08, 2011
13.53
13.53
12.83
12.94
112,900
-0.57(-4.22%)
Jun 07, 2011
13.80
13.84
13.14
13.51
144,433
-0.28(-2.03%)
Jun 06, 2011
14.01
14.01
13.70
13.79
42,893
-0.21(-1.50%)
Jun 03, 2011
13.94
14.00
13.94
14.00
11,697
-0.28(-1.96%)
May 24, 2011
14.15
14.31
14.02
14.28
18,626
+0.17(+1.20%)
May 23, 2011
14.14
14.18
14.01
14.11
15,383
-0.17(-1.19%)
May 20, 2011
14.47
14.47
14.01
14.28
26,076
-0.26(-1.77%)
May 19, 2011
14.68
14.70
14.21
14.54
56,595
-0.11(-0.76%)
May 18, 2011
14.47
14.77
14.37
14.65
25,084
+0.36(+2.52%)
May 17, 2011
14.39
14.48
14.21
14.29
16,929
-0.19(-1.31%)
May 16, 2011
14.69
14.81
14.15
14.48
56,360
-0.22(-1.50%)
May 13, 2011
14.78
14.82
13.82
14.70
129,126
-0.03(-0.20%)
May 12, 2011
14.84
14.84
14.45
14.73
60,345
-0.08(-0.54%)
May 11, 2011
15.02
15.02
14.44
14.81
54,645
-0.22(-1.46%)
May 10, 2011
14.77
15.25
14.75
15.03
319,490
+0.35(+2.38%)
May 09, 2011
14.63
14.74
14.34
14.68
76,467
+0.08(+0.55%)
May 06, 2011
14.27
14.60
13.99
14.60
149,276
+0.45(+3.18%)
May 05, 2011
13.65
14.23
13.62
14.15
125,985
+0.42(+3.06%)
May 04, 2011
14.02
14.02
13.69
13.73
39,194
-0.18(-1.33%)
May 03, 2011
13.88
14.02
13.72
13.91
86,497
+0.05(+0.33%)
May 02, 2011
13.85
13.87
13.80
13.87
26,795
-0.08(-0.57%)
Apr 29, 2011
14.14
14.16
13.95
13.95
29,501
+0.00(+0.00%)
Apr 28, 2011
14.10
14.31
13.75
13.95
203,997
-0.01(-0.07%)
Apr 27, 2011
14.02
14.03
13.93
13.96
101,499
-0.06(-0.43%)
Apr 26, 2011
14.05
14.05
13.88
14.02
87,927
-0.03(-0.21%)
Apr 25, 2011
14.10
14.11
13.85
14.05
92,660
-0.06(-0.43%)
Apr 21, 2011
14.24
14.30
14.00
14.11
73,768
-0.09(-0.63%)
Apr 20, 2011
14.18
14.44
13.92
14.20
162,899
+0.23(+1.65%)
Apr 19, 2011
13.95
14.07
13.81
13.97
87,243
+0.07(+0.50%)
Apr 18, 2011
13.90
13.91
13.68
13.90
90,767
-0.05(-0.36%)
Apr 15, 2011
14.34
14.70
13.90
13.95
135,913
-0.41(-2.86%)
Apr 14, 2011
14.51
14.58
14.27
14.36
68,896
-0.25(-1.71%)
Apr 13, 2011
15.10
15.29
14.55
14.61
183,016
-0.28(-1.88%)
Apr 12, 2011
14.71
15.04
14.41
14.89
227,635
+0.27(+1.85%)
Apr 11, 2011
15.06
15.56
14.21
14.62
556,102
-0.15(-1.02%)
Apr 08, 2011
13.86
15.24
13.85
14.77
1,676,141
+0.86(+6.19%)
Apr 07, 2011
13.85
14.10
13.85
13.91
154,635
+0.01(+0.07%)
Apr 06, 2011
13.95
13.95
13.85
13.90
37,725
-0.05(-0.36%)
Apr 05, 2011
13.95
14.00
13.79
13.95
108,899
+0.02(+0.14%)
Apr 04, 2011
13.95
14.14
13.85
13.93
97,483
+0.12(+0.87%)
Apr 01, 2011
13.75
14.09
13.72
13.81
98,995
+0.06(+0.44%)
Mar 31, 2011
13.70
13.85
13.68
13.75
86,833
+0.05(+0.36%)
Mar 30, 2011
13.69
13.81
13.55
13.70
101,720
-0.06(-0.44%)
Mar 29, 2011
13.80
13.85
13.54
13.76
24,381
-0.18(-1.29%)
Mar 28, 2011
13.55
14.18
13.55
13.94
26,623
+0.44(+3.26%)
Mar 25, 2011
13.65
13.76
13.50
13.50
57,007
-0.15(-1.10%)
Mar 24, 2011
13.62
13.67
13.50
13.65
183,125
+0.03(+0.22%)
Mar 23, 2011
13.62
13.74
13.58
13.62
17,841
-0.08(-0.58%)
Mar 22, 2011
13.80
13.80
13.54
13.70
20,756
-0.13(-0.94%)
Mar 21, 2011
13.84
13.92
13.80
13.83
166,720
+0.03(+0.22%)
Mar 18, 2011
13.98
13.98
13.75
13.80
64,870
-0.12(-0.86%)
Mar 17, 2011
14.07
14.10
13.92
13.92
264,027
-0.08(-0.57%)
Mar 16, 2011
14.00
14.20
14.00
14.00
190,764
+0.00(+0.00%)
Mar 15, 2011
13.93
14.02
13.90
14.00
431,699
-0.02(-0.14%)
Mar 14, 2011
14.02
14.21
13.99
14.02
787,109
+0.01(+0.07%)
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
.