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 (%)
May 31, 2016
5.420
5.640
5.380
5.550
231,278
+0.14(+2.59%)
May 27, 2016
5.200
5.410
5.410
5.410
194,600
+0.25(+4.84%)
May 26, 2016
5.130
5.230
5.120
5.160
134,191
+0.03(+0.58%)
May 25, 2016
5.180
5.200
5.050
5.130
188,031
+0.03(+0.59%)
May 24, 2016
5.100
5.140
5.080
5.100
223,872
+0.04(+0.79%)
May 23, 2016
5.150
5.160
5.000
5.060
590,164
-0.01(-0.20%)
May 20, 2016
5.000
5.130
4.990
5.070
294,783
+0.12(+2.42%)
May 19, 2016
4.930
5.000
4.890
4.950
104,300
+0.02(+0.41%)
May 18, 2016
4.900
4.980
4.900
4.930
61,023
-0.02(-0.40%)
May 17, 2016
5.000
5.000
4.900
4.950
207,245
-0.06(-1.20%)
May 16, 2016
5.020
5.140
4.880
5.010
372,857
+0.04(+0.80%)
May 13, 2016
4.850
4.970
4.840
4.970
106,203
+0.10(+2.05%)
May 12, 2016
5.040
5.100
4.800
4.870
137,784
-0.14(-2.79%)
May 11, 2016
5.160
5.180
4.950
5.010
248,589
-0.18(-3.47%)
May 10, 2016
5.020
5.270
4.913
5.190
140,614
+0.18(+3.59%)
May 09, 2016
5.070
5.180
4.800
5.010
331,709
-0.08(-1.57%)
May 06, 2016
5.420
5.610
4.990
5.090
615,313
+0.34(+7.16%)
May 05, 2016
4.813
4.900
4.713
4.750
120,258
-0.11(-2.26%)
May 04, 2016
5.010
5.090
4.800
4.860
70,611
-0.19(-3.76%)
May 03, 2016
5.040
5.080
4.950
5.050
63,280
-0.05(-0.98%)
May 02, 2016
5.160
5.219
5.040
5.100
276,502
-0.06(-1.16%)
Apr 29, 2016
5.060
5.190
4.970
5.160
93,437
+0.12(+2.38%)
Apr 28, 2016
5.150
5.250
5.020
5.040
94,380
-0.11(-2.14%)
Apr 27, 2016
5.140
5.261
5.140
5.150
35,906
+0.01(+0.19%)
Apr 26, 2016
5.120
5.240
5.070
5.140
37,566
+0.02(+0.39%)
Apr 25, 2016
5.240
5.260
5.100
5.120
83,795
-0.10(-1.92%)
Apr 22, 2016
5.230
5.310
4.990
5.220
43,207
+0.01(+0.19%)
Apr 21, 2016
5.200
5.230
5.160
5.210
128,742
+0.05(+0.97%)
Apr 20, 2016
4.950
5.210
4.930
5.160
94,901
+0.24(+4.88%)
Apr 19, 2016
5.170
5.200
4.920
4.920
110,079
-0.21(-4.09%)
Apr 18, 2016
5.240
5.260
5.080
5.130
93,580
-0.16(-3.02%)
Apr 15, 2016
5.330
5.330
5.230
5.290
88,706
-0.04(-0.75%)
Apr 14, 2016
5.410
5.410
5.300
5.330
98,176
-0.07(-1.30%)
Apr 13, 2016
5.360
5.500
5.334
5.400
116,851
+0.11(+2.08%)
Apr 12, 2016
5.500
5.500
5.280
5.290
132,319
-0.18(-3.29%)
Apr 11, 2016
5.410
5.500
5.400
5.470
107,935
+0.09(+1.67%)
Apr 08, 2016
5.530
5.580
5.350
5.380
62,995
-0.07(-1.28%)
Apr 07, 2016
5.410
5.490
5.350
5.450
60,456
+0.01(+0.18%)
Apr 06, 2016
5.250
5.480
5.180
5.440
265,953
+0.20(+3.82%)
Apr 05, 2016
5.320
5.340
5.090
5.240
310,065
-0.12(-2.24%)
Apr 04, 2016
5.480
5.535
5.210
5.360
146,748
-0.16(-2.90%)
Apr 01, 2016
5.320
5.530
5.320
5.520
123,825
+0.08(+1.47%)
Mar 31, 2016
5.270
5.460
5.270
5.440
233,833
+0.18(+3.42%)
Mar 30, 2016
5.280
5.325
5.210
5.260
123,040
+0.02(+0.38%)
Mar 29, 2016
4.890
5.260
4.822
5.240
73,915
+0.31(+6.29%)
Mar 28, 2016
5.030
5.050
4.880
4.930
91,225
-0.12(-2.38%)
Mar 24, 2016
5.050
5.050
5.050
5.050
110,600
-0.05(-0.98%)
Mar 23, 2016
5.080
5.110
4.850
5.100
330,124
+0.03(+0.59%)
Mar 22, 2016
5.200
5.200
5.010
5.070
228,695
-0.15(-2.87%)
Mar 21, 2016
5.490
5.490
5.190
5.220
184,642
-0.29(-5.26%)
Mar 18, 2016
5.320
5.510
5.270
5.510
393,206
+0.25(+4.75%)
Mar 17, 2016
5.250
5.360
5.130
5.260
231,963
+0.05(+0.96%)
Mar 16, 2016
5.230
5.290
5.190
5.210
149,175
-0.02(-0.38%)
Mar 15, 2016
5.510
5.530
5.220
5.230
125,396
-0.29(-5.25%)
Mar 14, 2016
5.500
5.620
5.470
5.520
288,511
-0.01(-0.18%)
Mar 11, 2016
5.640
5.670
5.440
5.530
605,616
+0.00(+0.00%)
Mar 10, 2016
5.530
5.620
5.400
5.530
417,986
-0.01(-0.18%)
Mar 09, 2016
5.140
5.570
5.060
5.540
510,783
+0.41(+7.99%)
Mar 08, 2016
5.730
5.766
5.110
5.130
267,041
-0.67(-11.55%)
Mar 07, 2016
5.300
5.810
5.295
5.800
819,448
+0.51(+9.64%)
Mar 04, 2016
5.170
5.310
5.100
5.290
547,579
+0.13(+2.52%)
Mar 03, 2016
5.170
5.230
5.110
5.160
271,864
+0.05(+0.98%)
Mar 02, 2016
5.220
5.250
5.070
5.110
388,869
-0.11(-2.11%)
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
.