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 (%)
Jun 30, 2023
11.32
11.48
11.15
11.18
327,460
-0.03(-0.27%)
Jun 29, 2023
11.20
11.28
11.01
11.21
346,644
+0.03(+0.27%)
Jun 28, 2023
11.08
11.19
10.96
11.18
261,714
+0.01(+0.09%)
Jun 27, 2023
11.00
11.25
10.87
11.17
330,825
+0.20(+1.82%)
Jun 26, 2023
11.25
11.49
10.91
10.97
318,216
-0.23(-2.05%)
Jun 23, 2023
11.21
11.36
11.09
11.20
366,566
-0.07(-0.62%)
Jun 22, 2023
11.14
11.38
11.04
11.27
227,276
+0.12(+1.08%)
Jun 21, 2023
11.12
11.36
11.12
11.15
226,601
-0.09(-0.80%)
Jun 20, 2023
11.10
11.46
11.03
11.24
262,189
+0.11(+0.99%)
Jun 16, 2023
11.20
11.35
10.97
11.13
655,513
+0.07(+0.63%)
Jun 15, 2023
10.91
11.12
10.91
11.06
308,750
+2.30(+26.26%)
May 08, 2023
8.680
8.770
8.560
8.760
177,776
+0.05(+0.57%)
May 05, 2023
8.690
8.780
8.575
8.710
240,695
+0.06(+0.69%)
May 04, 2023
8.480
8.740
8.180
8.650
521,527
-0.03(-0.35%)
May 03, 2023
8.630
8.730
8.480
8.680
289,782
+0.04(+0.46%)
May 02, 2023
8.720
8.810
8.620
8.640
210,911
-0.04(-0.46%)
May 01, 2023
8.850
8.980
8.680
8.680
256,459
-0.20(-2.25%)
Apr 28, 2023
8.920
9.185
8.860
8.880
218,808
-0.04(-0.45%)
Apr 27, 2023
8.930
8.955
8.795
8.920
235,128
+0.01(+0.11%)
Apr 26, 2023
8.910
9.075
8.860
8.910
167,906
+0.01(+0.11%)
Apr 25, 2023
8.940
8.940
8.690
8.900
267,106
-0.10(-1.11%)
Apr 24, 2023
9.100
9.130
8.970
9.000
135,207
-0.10(-1.10%)
Apr 21, 2023
9.170
9.200
9.055
9.100
152,121
-0.06(-0.66%)
Apr 20, 2023
9.170
9.318
9.130
9.160
137,959
-0.04(-0.43%)
Apr 19, 2023
9.210
9.325
9.130
9.200
139,183
-0.13(-1.39%)
Apr 18, 2023
9.290
9.420
9.165
9.330
440,840
+0.10(+1.08%)
Apr 17, 2023
9.390
9.390
9.095
9.230
224,003
-0.17(-1.81%)
Apr 14, 2023
9.050
9.420
9.050
9.400
231,980
+0.38(+4.21%)
Apr 13, 2023
9.090
9.160
8.959
9.020
220,266
-0.03(-0.33%)
Apr 12, 2023
9.320
9.320
9.010
9.050
166,781
-0.23(-2.48%)
Apr 11, 2023
9.290
9.390
9.210
9.280
159,133
+0.02(+0.22%)
Apr 10, 2023
9.020
9.295
9.000
9.260
129,127
+0.18(+1.98%)
Apr 06, 2023
9.050
9.160
9.010
9.080
177,401
-0.02(-0.22%)
Apr 05, 2023
9.150
9.150
8.925
9.100
183,151
-0.10(-1.09%)
Apr 04, 2023
9.350
9.440
9.170
9.200
259,654
-0.15(-1.60%)
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
.