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
-0.050 (-1.00%)
Official Closing Price
Updated: 6:30 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 (%)
Jun 28, 2019
10.37
10.72
10.30
10.35
297,600
+0.05(+0.49%)
Jun 27, 2019
10.36
10.40
10.14
10.30
310,111
+0.02(+0.19%)
Jun 26, 2019
10.67
10.74
10.09
10.28
445,111
-0.27(-2.56%)
Jun 25, 2019
10.78
10.79
10.48
10.55
213,818
-0.18(-1.68%)
Jun 24, 2019
11.00
11.00
10.68
10.73
202,763
-0.25(-2.28%)
Jun 21, 2019
10.72
11.00
10.61
10.98
511,200
+0.17(+1.57%)
Jun 20, 2019
10.84
10.89
10.58
10.81
438,177
+0.18(+1.69%)
Jun 19, 2019
10.38
10.87
10.33
10.63
457,675
+0.32(+3.10%)
Jun 18, 2019
10.25
10.48
10.07
10.31
546,873
+0.09(+0.88%)
Jun 17, 2019
10.19
10.31
10.05
10.22
339,219
+0.08(+0.79%)
Jun 14, 2019
10.10
10.22
9.950
10.14
287,300
-0.05(-0.49%)
Jun 13, 2019
9.900
10.27
9.886
10.19
635,187
+0.29(+2.93%)
Jun 12, 2019
10.44
10.70
9.580
9.900
1,586,405
+1.07(+12.12%)
Jun 11, 2019
8.890
8.940
8.790
8.830
127,165
+0.02(+0.23%)
Jun 10, 2019
8.790
8.930
8.730
8.810
185,052
+0.07(+0.80%)
Jun 07, 2019
8.810
8.855
8.710
8.740
135,200
+0.00(+0.00%)
Jun 06, 2019
8.830
9.020
8.570
8.740
90,381
-0.04(-0.46%)
Jun 05, 2019
9.210
9.210
8.570
8.780
146,963
-0.36(-3.94%)
Jun 04, 2019
8.370
9.160
8.355
9.140
246,290
+0.87(+10.52%)
Jun 03, 2019
8.120
8.350
8.060
8.270
203,407
+0.16(+1.97%)
May 31, 2019
8.100
8.260
7.970
8.110
130,300
-0.04(-0.49%)
May 30, 2019
8.160
8.320
8.140
8.150
107,319
+0.01(+0.12%)
May 29, 2019
7.990
8.200
7.990
8.140
89,185
+0.10(+1.24%)
May 28, 2019
7.930
8.240
7.930
8.040
115,516
+0.11(+1.39%)
May 24, 2019
7.950
8.150
7.880
7.930
186,000
-0.02(-0.25%)
May 23, 2019
8.250
8.300
7.800
7.950
340,565
-0.41(-4.90%)
May 22, 2019
8.550
8.560
8.310
8.360
62,831
-0.09(-1.07%)
May 21, 2019
8.310
8.610
8.310
8.450
130,717
+0.20(+2.42%)
May 20, 2019
8.940
8.940
8.160
8.250
398,072
-0.86(-9.44%)
May 17, 2019
9.350
9.460
9.110
9.110
203,100
-0.33(-3.50%)
May 16, 2019
9.430
9.610
9.350
9.440
204,502
-0.03(-0.32%)
May 15, 2019
9.450
9.670
9.370
9.470
104,602
-0.09(-0.94%)
May 14, 2019
9.590
9.700
9.510
9.560
205,728
+0.03(+0.31%)
May 13, 2019
9.760
9.780
9.490
9.530
304,789
-0.35(-3.54%)
May 10, 2019
9.750
10.00
9.750
9.880
361,800
+0.03(+0.30%)
May 09, 2019
9.890
9.960
9.770
9.850
186,052
-0.13(-1.30%)
May 08, 2019
9.840
10.04
9.660
9.980
204,997
+0.06(+0.60%)
May 07, 2019
9.840
9.990
9.790
9.920
178,000
-0.01(-0.10%)
May 06, 2019
9.730
10.02
9.630
9.930
198,438
-0.04(-0.40%)
May 03, 2019
10.05
10.11
9.850
9.970
698,600
-0.01(-0.10%)
May 02, 2019
9.950
10.01
9.850
9.980
389,920
+0.02(+0.20%)
May 01, 2019
9.500
10.43
9.500
9.960
1,468,132
+1.11(+12.54%)
Apr 30, 2019
9.130
9.270
8.400
8.850
501,530
-0.29(-3.17%)
Apr 29, 2019
9.280
9.340
9.100
9.140
157,606
-0.20(-2.14%)
Apr 26, 2019
9.070
9.370
9.040
9.340
286,400
+0.22(+2.41%)
Apr 25, 2019
9.550
9.630
8.910
9.120
436,487
-0.38(-4.00%)
Apr 24, 2019
9.940
10.00
9.430
9.500
686,068
-0.38(-3.85%)
Apr 23, 2019
9.270
10.45
9.270
9.880
1,462,996
+0.60(+6.47%)
Apr 22, 2019
8.840
9.500
8.660
9.280
917,843
+0.92(+11.00%)
Apr 18, 2019
8.180
8.490
8.160
8.360
240,900
+0.13(+1.58%)
Apr 17, 2019
8.300
8.340
8.180
8.230
156,015
+0.07(+0.86%)
Apr 16, 2019
8.200
8.310
8.050
8.160
152,444
+0.00(+0.00%)
Apr 15, 2019
8.210
8.210
8.060
8.160
62,520
-0.10(-1.21%)
Apr 12, 2019
8.530
8.595
8.210
8.260
130,200
-0.24(-2.82%)
Apr 11, 2019
8.440
8.510
8.390
8.500
180,869
+0.09(+1.07%)
Apr 10, 2019
8.170
8.440
8.170
8.410
194,211
+0.20(+2.44%)
Apr 09, 2019
8.440
8.480
8.130
8.210
316,906
-0.09(-1.08%)
Apr 08, 2019
8.140
8.480
8.140
8.300
386,406
+0.13(+1.59%)
Apr 05, 2019
7.970
8.290
7.800
8.170
753,600
+0.20(+2.51%)
Apr 04, 2019
7.910
8.040
7.910
7.970
222,023
+0.03(+0.38%)
Apr 03, 2019
7.820
8.090
7.820
7.940
1,230,909
+0.18(+2.32%)
Apr 02, 2019
7.680
7.800
7.610
7.760
290,924
+0.12(+1.57%)
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
.