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
)
4.940
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2016
6.100
6.300
5.800
6.200
802,666
+0.00(+0.00%)
Oct 28, 2016
6.800
7.500
5.700
6.200
2,069,159
-2.25(-26.63%)
Oct 27, 2016
8.400
8.550
8.400
8.450
348,293
+0.00(+0.00%)
Oct 26, 2016
8.200
8.450
8.200
8.450
293,455
+0.25(+3.05%)
Oct 25, 2016
8.400
8.500
8.200
8.200
271,507
-0.20(-2.38%)
Oct 24, 2016
8.500
8.500
8.300
8.400
123,694
-0.10(-1.18%)
Oct 21, 2016
8.500
8.500
8.350
8.500
132,929
+0.05(+0.59%)
Oct 20, 2016
8.200
8.550
8.150
8.450
206,571
+0.15(+1.81%)
Oct 19, 2016
8.200
8.300
8.050
8.300
220,583
+0.05(+0.61%)
Oct 18, 2016
8.200
8.300
8.150
8.250
81,028
+0.05(+0.61%)
Oct 17, 2016
8.250
8.350
8.150
8.200
114,549
-0.11(-1.32%)
Oct 14, 2016
8.320
8.410
8.200
8.310
160,772
+0.04(+0.48%)
Oct 13, 2016
8.380
8.490
8.170
8.270
322,020
-0.22(-2.59%)
Oct 12, 2016
8.320
8.580
8.200
8.490
186,292
+0.17(+2.04%)
Oct 11, 2016
8.650
8.680
8.250
8.320
290,515
-0.38(-4.37%)
Oct 10, 2016
8.750
8.830
8.690
8.700
128,435
+0.01(+0.12%)
Oct 07, 2016
8.660
8.790
8.540
8.690
257,434
+0.01(+0.12%)
Oct 06, 2016
8.640
8.680
8.470
8.680
254,568
+0.11(+1.28%)
Oct 05, 2016
8.160
8.700
8.150
8.570
924,774
+0.42(+5.15%)
Oct 04, 2016
8.160
8.215
8.060
8.150
278,358
-0.02(-0.24%)
Oct 03, 2016
8.340
8.380
8.100
8.170
145,813
-0.17(-2.04%)
Sep 30, 2016
8.190
8.480
8.131
8.340
413,995
+0.21(+2.58%)
Sep 29, 2016
8.140
8.190
7.910
8.130
226,858
+0.14(+1.75%)
Sep 28, 2016
7.900
8.080
7.860
7.990
179,898
+0.13(+1.65%)
Sep 27, 2016
7.920
7.920
7.800
7.860
124,973
-0.06(-0.76%)
Sep 26, 2016
7.880
7.980
7.810
7.920
128,910
-0.02(-0.25%)
Sep 23, 2016
7.930
8.010
7.920
7.940
103,522
+0.00(+0.00%)
Sep 22, 2016
8.000
8.090
7.910
7.940
179,470
-0.03(-0.38%)
Sep 21, 2016
8.100
8.100
7.910
7.970
186,968
-0.06(-0.75%)
Sep 20, 2016
8.140
8.180
8.030
8.030
113,640
-0.09(-1.11%)
Sep 19, 2016
8.280
8.370
8.090
8.120
229,428
-0.08(-0.98%)
Sep 16, 2016
8.310
8.350
8.180
8.200
140,217
-0.13(-1.56%)
Sep 15, 2016
8.230
8.420
8.230
8.330
96,162
+0.09(+1.09%)
Sep 14, 2016
8.110
8.280
8.030
8.240
224,422
+0.18(+2.23%)
Sep 13, 2016
8.210
8.280
7.950
8.060
258,126
-0.26(-3.12%)
Sep 12, 2016
8.160
8.370
8.051
8.320
223,551
+0.07(+0.85%)
Sep 09, 2016
8.570
8.640
8.250
8.250
382,639
-0.44(-5.06%)
Sep 08, 2016
9.020
9.020
8.670
8.690
349,527
-0.33(-3.66%)
Sep 07, 2016
8.800
9.170
8.745
9.020
1,081,979
+0.28(+3.20%)
Sep 06, 2016
8.720
8.800
8.630
8.740
136,040
+0.02(+0.23%)
Sep 02, 2016
8.630
8.720
8.720
8.720
207,100
+0.12(+1.40%)
Sep 01, 2016
8.600
8.700
8.480
8.600
124,354
-0.01(-0.12%)
Aug 31, 2016
8.580
8.680
8.500
8.610
278,333
+0.05(+0.58%)
Aug 30, 2016
8.870
8.890
8.530
8.560
269,562
-0.24(-2.73%)
Aug 29, 2016
8.780
8.880
8.720
8.800
261,919
+0.09(+1.03%)
Aug 26, 2016
8.570
8.800
8.510
8.710
895,035
+0.16(+1.87%)
Aug 25, 2016
8.460
8.600
8.410
8.550
324,591
+0.09(+1.06%)
Aug 24, 2016
8.800
8.940
8.350
8.460
496,770
-0.24(-2.76%)
Aug 23, 2016
8.520
8.715
8.520
8.700
484,379
+0.23(+2.72%)
Aug 22, 2016
8.250
8.580
8.112
8.470
589,163
+0.22(+2.67%)
Aug 19, 2016
7.980
8.265
7.920
8.250
378,762
+0.27(+3.38%)
Aug 18, 2016
7.700
8.115
7.660
7.980
521,807
+0.28(+3.64%)
Aug 17, 2016
7.700
7.840
7.580
7.700
676,968
-0.01(-0.13%)
Aug 16, 2016
7.880
7.925
7.690
7.710
308,375
-0.15(-1.91%)
Aug 15, 2016
7.500
7.970
7.460
7.860
1,075,511
+0.34(+4.52%)
Aug 12, 2016
7.480
7.520
7.420
7.520
241,233
+0.09(+1.21%)
Aug 11, 2016
7.500
7.530
7.345
7.430
218,484
+0.01(+0.13%)
Aug 10, 2016
7.370
7.590
7.370
7.420
475,976
+0.09(+1.23%)
Aug 09, 2016
7.400
7.500
7.300
7.330
374,032
-0.06(-0.81%)
Aug 08, 2016
7.510
7.560
7.210
7.390
399,996
-0.12(-1.60%)
Aug 05, 2016
7.250
8.100
7.080
7.510
1,264,892
+0.23(+3.16%)
Aug 04, 2016
6.400
8.150
6.400
7.280
2,038,200
+1.14(+18.57%)
Aug 03, 2016
6.000
6.260
5.920
6.140
223,107
+0.17(+2.85%)
Aug 02, 2016
5.900
5.990
5.750
5.970
60,950
+0.04(+0.67%)
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
.