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 (%)
Nov 30, 2015
5.520
5.650
5.500
5.590
160,854
+0.07(+1.27%)
Nov 27, 2015
5.640
5.690
5.510
5.520
88,876
-0.12(-2.13%)
Nov 25, 2015
5.260
5.640
5.640
5.640
198,500
+0.37(+7.02%)
Nov 24, 2015
5.240
5.350
5.190
5.270
123,683
+0.00(+0.00%)
Nov 23, 2015
5.090
5.325
5.040
5.270
289,699
+0.17(+3.33%)
Nov 20, 2015
5.170
5.170
5.050
5.100
213,450
-0.07(-1.35%)
Nov 19, 2015
5.420
5.420
5.080
5.170
149,012
-0.23(-4.26%)
Nov 18, 2015
5.330
5.470
5.320
5.400
269,034
+0.07(+1.31%)
Nov 17, 2015
5.520
5.530
5.290
5.330
330,064
-0.18(-3.27%)
Nov 16, 2015
5.640
5.710
5.460
5.510
333,354
-0.14(-2.48%)
Nov 13, 2015
5.660
5.700
5.410
5.650
460,641
-0.04(-0.70%)
Nov 12, 2015
5.240
5.750
5.210
5.690
702,744
+0.44(+8.38%)
Nov 11, 2015
5.130
5.250
5.130
5.250
420,918
+0.13(+2.54%)
Nov 10, 2015
5.260
5.330
4.920
5.120
499,004
-0.16(-3.03%)
Nov 09, 2015
5.670
5.670
5.260
5.280
251,106
-0.39(-6.88%)
Nov 06, 2015
5.420
5.830
5.380
5.670
1,137,713
+0.25(+4.61%)
Nov 05, 2015
5.300
5.430
5.250
5.420
146,139
+0.08(+1.50%)
Nov 04, 2015
5.270
5.420
5.230
5.340
341,369
+0.07(+1.33%)
Nov 03, 2015
5.310
5.450
5.240
5.270
490,891
-0.08(-1.50%)
Nov 02, 2015
5.310
5.510
5.200
5.350
566,963
+0.06(+1.13%)
Oct 30, 2015
6.080
6.140
5.190
5.290
1,817,935
-0.98(-15.63%)
Oct 29, 2015
6.440
6.720
6.130
6.270
632,749
-0.52(-7.66%)
Oct 28, 2015
6.800
6.960
6.640
6.790
240,868
+0.04(+0.59%)
Oct 27, 2015
6.820
7.010
6.730
6.750
252,631
-0.08(-1.17%)
Oct 26, 2015
7.010
7.040
6.680
6.830
184,078
-0.18(-2.57%)
Oct 23, 2015
7.090
7.090
6.880
7.010
155,554
-0.02(-0.28%)
Oct 22, 2015
6.910
7.085
6.870
7.030
269,265
+0.17(+2.48%)
Oct 21, 2015
7.200
7.230
6.860
6.860
228,898
-0.28(-3.92%)
Oct 20, 2015
7.300
7.380
7.100
7.140
262,277
-0.17(-2.33%)
Oct 19, 2015
7.170
7.480
7.040
7.310
319,574
+0.14(+1.95%)
Oct 16, 2015
6.900
7.180
6.790
7.170
552,003
+0.29(+4.22%)
Oct 15, 2015
6.950
7.140
6.830
6.880
211,122
-0.01(-0.15%)
Oct 14, 2015
6.510
6.920
6.370
6.890
567,858
+0.40(+6.16%)
Oct 13, 2015
6.150
6.510
6.150
6.490
1,107,699
+0.23(+3.67%)
Oct 12, 2015
6.390
6.510
6.150
6.260
224,803
-0.10(-1.57%)
Oct 09, 2015
6.580
6.610
6.290
6.360
235,608
-0.23(-3.49%)
Oct 08, 2015
6.450
6.670
6.350
6.590
288,225
+0.11(+1.70%)
Oct 07, 2015
6.610
6.766
6.390
6.480
235,519
-0.13(-1.97%)
Oct 06, 2015
6.230
6.610
6.230
6.610
188,165
+0.35(+5.59%)
Oct 05, 2015
6.460
6.559
6.230
6.260
131,950
-0.14(-2.19%)
Oct 02, 2015
6.340
6.490
6.200
6.400
188,567
-0.04(-0.62%)
Oct 01, 2015
6.590
6.680
6.230
6.440
297,582
-0.15(-2.28%)
Sep 30, 2015
6.640
6.740
6.420
6.590
344,517
-0.03(-0.45%)
Sep 29, 2015
7.180
7.195
6.400
6.620
418,117
-0.55(-7.67%)
Sep 28, 2015
7.920
7.920
7.070
7.170
268,172
-0.75(-9.47%)
Sep 25, 2015
8.110
8.170
7.770
7.920
229,496
-0.10(-1.25%)
Sep 24, 2015
8.210
8.250
7.910
8.020
203,035
-0.24(-2.91%)
Sep 23, 2015
8.550
8.550
8.090
8.260
149,552
-0.28(-3.28%)
Sep 22, 2015
8.470
8.790
8.470
8.540
194,743
+0.00(+0.00%)
Sep 21, 2015
8.660
8.959
8.465
8.540
101,360
-0.17(-1.95%)
Sep 18, 2015
8.520
8.770
8.520
8.710
109,102
+0.01(+0.11%)
Sep 17, 2015
8.730
8.910
8.630
8.700
194,409
-0.08(-0.91%)
Sep 16, 2015
8.690
8.780
8.620
8.780
235,467
+0.05(+0.57%)
Sep 15, 2015
8.670
8.770
8.560
8.730
142,527
+0.04(+0.46%)
Sep 14, 2015
8.570
8.730
8.500
8.690
52,480
+0.09(+1.05%)
Sep 11, 2015
8.590
8.750
8.440
8.600
176,645
-0.06(-0.69%)
Sep 10, 2015
8.590
8.770
8.510
8.660
195,044
+0.05(+0.58%)
Sep 09, 2015
9.050
9.060
8.600
8.610
121,539
-0.47(-5.18%)
Sep 08, 2015
8.730
9.105
8.575
9.080
376,529
+0.58(+6.82%)
Sep 04, 2015
8.570
8.500
8.500
8.500
202,700
-0.18(-2.07%)
Sep 03, 2015
8.620
8.980
8.620
8.680
227,853
+0.10(+1.17%)
Sep 02, 2015
8.250
8.600
8.150
8.580
225,935
+0.42(+5.15%)
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
.