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
)
4.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2023
8.040
8.280
8.040
8.220
131,370
+0.14(+1.73%)
Aug 30, 2023
8.080
8.183
8.050
8.080
86,616
-0.02(-0.25%)
Aug 29, 2023
8.000
8.220
8.000
8.100
111,493
+0.10(+1.25%)
Aug 28, 2023
8.030
8.089
7.920
8.000
142,883
+0.02(+0.25%)
Aug 25, 2023
8.070
8.160
7.913
7.980
157,000
-0.14(-1.72%)
Aug 24, 2023
8.360
8.360
8.080
8.120
162,454
-0.23(-2.75%)
Aug 23, 2023
8.200
8.410
8.200
8.350
101,702
+0.12(+1.46%)
Aug 22, 2023
8.400
8.440
8.215
8.230
180,433
-0.15(-1.79%)
Aug 21, 2023
8.230
8.390
8.160
8.380
117,091
+0.12(+1.45%)
Aug 18, 2023
8.330
8.402
8.240
8.260
141,786
-0.08(-0.96%)
Aug 17, 2023
8.220
8.390
8.220
8.340
189,872
+0.24(+2.96%)
Aug 16, 2023
8.350
8.360
8.100
8.100
280,473
-0.31(-3.69%)
Aug 15, 2023
8.590
8.590
8.340
8.410
158,519
-0.19(-2.21%)
Aug 14, 2023
8.360
8.620
8.320
8.600
217,532
+0.24(+2.87%)
Aug 11, 2023
8.540
8.590
8.320
8.360
258,559
-0.23(-2.68%)
Aug 10, 2023
8.880
8.920
8.540
8.590
361,091
-0.29(-3.27%)
Aug 09, 2023
9.070
9.070
8.750
8.880
281,149
-0.30(-3.27%)
Aug 08, 2023
9.200
9.510
9.070
9.180
438,571
+0.06(+0.66%)
Aug 07, 2023
9.230
9.290
9.045
9.120
218,265
-0.15(-1.62%)
Aug 04, 2023
9.100
9.367
9.090
9.270
137,416
+0.10(+1.09%)
Aug 03, 2023
9.090
9.200
9.030
9.170
120,372
+0.04(+0.44%)
Aug 02, 2023
9.340
9.340
9.100
9.130
153,604
-0.26(-2.77%)
Aug 01, 2023
9.230
9.390
9.160
9.390
149,003
+0.14(+1.51%)
Jul 31, 2023
9.100
9.360
9.100
9.250
161,821
+0.13(+1.43%)
Jul 28, 2023
9.140
9.200
9.060
9.120
145,313
+0.07(+0.77%)
Jul 27, 2023
9.000
9.210
8.965
9.050
192,416
+0.17(+1.91%)
Jul 26, 2023
8.650
8.890
8.590
8.880
254,202
+0.16(+1.83%)
Jul 25, 2023
8.750
8.910
8.690
8.720
256,814
+0.00(+0.00%)
Jul 24, 2023
9.070
9.115
8.640
8.720
427,667
-0.40(-4.39%)
Jul 21, 2023
9.200
9.210
9.040
9.120
233,064
-0.02(-0.22%)
Jul 20, 2023
9.210
9.280
9.060
9.140
135,603
-0.14(-1.51%)
Jul 19, 2023
9.470
9.535
9.280
9.280
205,808
-0.24(-2.52%)
Jul 18, 2023
9.500
9.660
9.395
9.520
199,901
+0.04(+0.42%)
Jul 17, 2023
9.500
9.580
9.300
9.480
283,873
-0.09(-0.94%)
Jul 14, 2023
10.11
10.16
9.540
9.570
189,199
-0.54(-5.34%)
Jul 13, 2023
10.15
10.28
9.990
10.11
351,416
-0.02(-0.20%)
Jul 12, 2023
10.24
10.29
10.08
10.13
147,338
+0.01(+0.10%)
Jul 11, 2023
10.16
10.21
10.03
10.12
117,649
+0.02(+0.20%)
Jul 10, 2023
10.17
10.17
9.930
10.10
234,278
-0.10(-0.98%)
Jul 07, 2023
10.36
10.42
10.18
10.20
189,018
-0.13(-1.26%)
Jul 06, 2023
10.70
10.71
10.30
10.33
289,393
-0.48(-4.44%)
Jul 05, 2023
11.04
11.07
10.79
10.81
167,641
-0.24(-2.17%)
Jul 03, 2023
11.26
11.35
10.97
11.05
74,378
-0.13(-1.16%)
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%)
Apr 03, 2023
9.290
9.500
9.240
9.350
221,727
+0.07(+0.75%)
Mar 31, 2023
9.100
9.320
9.100
9.280
397,215
+0.18(+1.98%)
Mar 30, 2023
9.160
9.210
8.980
9.100
156,000
+0.02(+0.22%)
Mar 29, 2023
8.890
9.170
8.870
9.080
255,838
+0.27(+3.06%)
Mar 28, 2023
8.910
8.950
8.790
8.810
228,808
-0.14(-1.56%)
Mar 27, 2023
9.150
9.150
8.900
8.950
167,687
-0.16(-1.76%)
Mar 24, 2023
9.080
9.175
9.020
9.110
197,056
-0.08(-0.87%)
Mar 23, 2023
9.150
9.420
9.115
9.190
356,310
+0.17(+1.88%)
Mar 22, 2023
8.960
9.240
8.950
9.020
345,897
+0.08(+0.89%)
Mar 21, 2023
8.810
9.100
8.790
8.940
341,416
+0.21(+2.41%)
Mar 20, 2023
8.790
8.790
8.540
8.730
520,181
-0.03(-0.34%)
Mar 17, 2023
9.100
9.140
8.730
8.760
531,824
-0.33(-3.63%)
Mar 16, 2023
8.970
9.210
8.902
9.090
319,269
+0.04(+0.44%)
Mar 15, 2023
8.940
9.070
8.860
9.050
245,805
-0.03(-0.33%)
Mar 14, 2023
9.200
9.420
9.030
9.080
204,784
+0.07(+0.78%)
Mar 13, 2023
9.220
9.240
9.000
9.010
349,379
-0.38(-4.05%)
Mar 10, 2023
9.430
9.570
9.285
9.390
202,579
-0.07(-0.74%)
Mar 09, 2023
9.710
9.950
9.445
9.460
201,949
-0.27(-2.77%)
Mar 08, 2023
9.380
9.760
9.380
9.730
289,853
+0.39(+4.18%)
Mar 07, 2023
9.480
9.485
9.300
9.340
496,596
-0.15(-1.58%)
Mar 06, 2023
9.660
9.760
9.455
9.490
301,205
-0.10(-1.04%)
Mar 03, 2023
9.230
9.700
9.160
9.590
364,726
+0.39(+4.24%)
Mar 02, 2023
9.320
9.515
9.150
9.200
664,222
-0.22(-2.34%)
Mar 01, 2023
9.620
9.680
9.420
9.420
222,856
-0.16(-1.67%)
Feb 28, 2023
9.600
9.770
9.560
9.580
352,374
-0.05(-0.52%)
Feb 27, 2023
9.830
9.830
9.590
9.630
139,518
-0.13(-1.33%)
Feb 24, 2023
9.890
9.935
9.740
9.760
158,561
-0.33(-3.27%)
Feb 23, 2023
9.760
10.15
9.630
10.09
315,285
+0.53(+5.54%)
Feb 22, 2023
9.640
9.730
9.525
9.560
285,885
-0.07(-0.73%)
Feb 21, 2023
9.550
9.840
9.550
9.630
185,661
-0.11(-1.13%)
Feb 17, 2023
9.100
9.910
9.000
9.740
609,975
-0.53(-5.16%)
Feb 16, 2023
10.17
10.37
10.04
10.27
223,917
+0.00(+0.00%)
Feb 15, 2023
10.34
10.43
10.25
10.27
171,832
-0.15(-1.44%)
Feb 14, 2023
10.13
10.44
10.13
10.42
290,270
+0.18(+1.76%)
Feb 13, 2023
10.08
10.40
9.980
10.24
204,881
+0.16(+1.59%)
Feb 10, 2023
10.23
10.29
10.00
10.08
178,240
-0.20(-1.95%)
Feb 09, 2023
10.31
10.46
10.18
10.28
252,954
+0.07(+0.69%)
Feb 08, 2023
10.39
10.43
10.20
10.21
172,416
-0.18(-1.73%)
Feb 07, 2023
10.30
10.51
10.29
10.39
150,375
+0.10(+0.97%)
Feb 06, 2023
10.62
10.64
10.21
10.29
293,510
-0.43(-4.01%)
Feb 03, 2023
10.80
11.08
10.71
10.72
165,566
-0.12(-1.11%)
Feb 02, 2023
11.10
11.29
10.79
10.84
315,345
-0.20(-1.81%)
Feb 01, 2023
10.58
11.09
10.57
11.04
283,702
+0.44(+4.15%)
Jan 31, 2023
10.51
10.80
10.45
10.60
453,649
+0.10(+0.95%)
Jan 30, 2023
10.69
10.73
10.43
10.50
225,116
-0.33(-3.05%)
Jan 27, 2023
10.43
10.85
10.41
10.83
160,766
+0.30(+2.85%)
Jan 26, 2023
10.84
10.90
10.44
10.53
399,854
-0.21(-1.96%)
Jan 25, 2023
10.57
10.94
10.54
10.74
124,419
+0.05(+0.47%)
Jan 24, 2023
10.67
11.02
10.66
10.69
148,301
-0.20(-1.84%)
Jan 23, 2023
10.79
11.04
10.67
10.89
201,892
+0.18(+1.68%)
Jan 20, 2023
10.51
10.77
10.42
10.71
129,863
+0.19(+1.81%)
Jan 19, 2023
10.60
10.66
10.45
10.52
107,498
-0.14(-1.31%)
Jan 18, 2023
10.94
11.05
10.64
10.66
140,540
-0.19(-1.75%)
Jan 17, 2023
10.75
11.01
10.69
10.85
174,080
+0.07(+0.65%)
Jan 13, 2023
10.79
10.92
10.67
10.78
196,234
-0.15(-1.37%)
Jan 12, 2023
10.97
11.04
10.75
10.93
325,594
+0.00(+0.00%)
Jan 11, 2023
10.91
11.02
10.79
10.93
234,280
+0.12(+1.11%)
Jan 10, 2023
10.50
10.81
10.46
10.81
309,429
+0.38(+3.64%)
Jan 09, 2023
10.13
10.48
10.02
10.43
361,645
+0.43(+4.30%)
Jan 06, 2023
9.550
10.15
9.480
10.00
478,831
+0.54(+5.71%)
Jan 05, 2023
9.700
9.842
9.460
9.460
186,986
-0.37(-3.76%)
Jan 04, 2023
9.570
9.890
9.430
9.830
155,850
+0.42(+4.46%)
Jan 03, 2023
9.490
9.670
9.340
9.410
270,347
+0.02(+0.21%)
Dec 30, 2022
9.030
9.405
8.990
9.390
443,499
+0.25(+2.74%)
Dec 29, 2022
8.680
9.275
8.675
9.140
826,074
+0.40(+4.58%)
Dec 28, 2022
8.690
8.890
8.580
8.740
555,800
-0.01(-0.11%)
Dec 27, 2022
8.700
8.810
8.460
8.750
484,073
+0.04(+0.46%)
Dec 23, 2022
8.720
8.860
8.680
8.710
255,944
-0.08(-0.91%)
Dec 22, 2022
8.680
8.930
8.450
8.790
300,294
-0.02(-0.23%)
Dec 21, 2022
8.800
8.960
8.730
8.810
237,883
+0.10(+1.15%)
Dec 20, 2022
8.550
8.730
8.525
8.710
322,020
+0.08(+0.93%)
Dec 19, 2022
9.030
9.030
8.540
8.630
363,989
-0.43(-4.75%)
Dec 16, 2022
8.950
9.060
8.790
9.060
374,623
+0.06(+0.67%)
Dec 15, 2022
9.160
9.180
9.000
9.000
259,407
-0.31(-3.33%)
Dec 14, 2022
9.340
9.460
9.180
9.310
279,832
-0.21(-2.21%)
Dec 13, 2022
9.490
9.660
9.390
9.520
279,530
+0.29(+3.14%)
Dec 12, 2022
9.420
9.420
9.060
9.230
426,641
-0.27(-2.84%)
Dec 09, 2022
9.490
9.620
9.350
9.500
220,188
-0.01(-0.11%)
Dec 08, 2022
9.300
9.570
9.225
9.510
151,811
+0.23(+2.48%)
Dec 07, 2022
9.290
9.360
9.160
9.280
149,487
-0.06(-0.64%)
Dec 06, 2022
9.690
9.760
9.300
9.340
194,986
-0.30(-3.11%)
Dec 05, 2022
9.770
9.800
9.510
9.640
152,280
-0.10(-1.03%)
Dec 02, 2022
9.620
9.760
9.580
9.740
92,303
-0.06(-0.61%)
Dec 01, 2022
10.12
10.25
9.785
9.800
230,115
-0.32(-3.16%)
Nov 30, 2022
9.710
10.22
9.620
10.12
539,870
+0.40(+4.12%)
Nov 29, 2022
9.700
9.750
9.570
9.720
353,868
+0.13(+1.36%)
Nov 28, 2022
9.750
9.780
9.560
9.590
319,367
-0.18(-1.84%)
Nov 25, 2022
9.760
9.842
9.655
9.770
197,187
+0.05(+0.51%)
Nov 23, 2022
9.480
9.740
9.470
9.720
331,542
+0.29(+3.08%)
Nov 22, 2022
9.330
9.450
9.270
9.430
416,706
+0.10(+1.07%)
Nov 21, 2022
9.590
9.620
9.230
9.330
608,223
-0.37(-3.81%)
Nov 18, 2022
9.790
9.887
9.650
9.700
332,659
-0.02(-0.21%)
Nov 17, 2022
9.320
9.850
9.315
9.720
302,548
+0.28(+2.97%)
Nov 16, 2022
9.780
9.780
9.405
9.440
292,079
-0.50(-5.03%)
Nov 15, 2022
9.810
10.05
9.690
9.940
460,689
+0.35(+3.65%)
Nov 14, 2022
9.830
9.880
9.560
9.590
415,667
-0.34(-3.42%)
Nov 11, 2022
9.490
10.00
9.490
9.930
718,959
+0.43(+4.53%)
Nov 10, 2022
9.270
9.580
9.140
9.500
818,074
+0.49(+5.44%)
Nov 09, 2022
9.200
9.200
8.900
9.010
483,624
-0.17(-1.85%)
Nov 08, 2022
9.320
9.340
8.960
9.180
832,076
-0.09(-0.97%)
Nov 07, 2022
9.540
9.590
9.070
9.270
840,880
-0.27(-2.83%)
Nov 04, 2022
9.730
9.730
9.380
9.540
707,580
+0.04(+0.42%)
Nov 03, 2022
9.250
9.765
9.000
9.500
907,266
-0.58(-5.75%)
Nov 02, 2022
10.31
10.04
10.08
743,274
-0.12(-1.18%)
Nov 01, 2022
10.05
10.38
9.910
10.20
691,583
+0.25(+2.51%)
Oct 31, 2022
9.900
9.990
9.710
9.950
476,989
-0.06(-0.60%)
Oct 28, 2022
9.550
10.10
9.550
10.01
231,239
+0.45(+4.71%)
Oct 27, 2022
9.840
9.955
9.521
9.560
341,150
-0.29(-2.94%)
Oct 26, 2022
9.860
10.08
9.810
9.850
362,249
-0.15(-1.50%)
Oct 25, 2022
9.570
10.03
9.560
10.00
290,578
+0.39(+4.06%)
Oct 24, 2022
9.760
9.785
9.480
9.610
326,182
-0.08(-0.83%)
Oct 21, 2022
9.630
9.820
9.590
9.690
294,810
+0.01(+0.10%)
Oct 20, 2022
9.790
10.12
9.640
9.680
366,887
-0.01(-0.10%)
Oct 19, 2022
9.800
9.925
9.630
9.690
604,251
-0.19(-1.92%)
Oct 18, 2022
10.36
10.44
9.850
9.880
553,141
-0.26(-2.56%)
Oct 17, 2022
10.33
10.40
10.10
10.14
201,344
+0.02(+0.20%)
Oct 14, 2022
10.53
10.59
10.11
10.12
288,242
-0.40(-3.80%)
Oct 13, 2022
10.00
10.57
9.795
10.52
437,503
+0.37(+3.65%)
Oct 12, 2022
10.15
10.39
10.04
10.15
329,043
+0.00(+0.00%)
Oct 11, 2022
10.36
10.42
10.02
10.15
452,437
-0.30(-2.87%)
Oct 10, 2022
10.73
10.77
10.41
10.45
714,613
-0.28(-2.61%)
Oct 07, 2022
11.16
11.18
10.69
10.73
1,051,990
-0.67(-5.88%)
Oct 06, 2022
10.82
11.44
10.79
11.40
498,006
+0.56(+5.17%)
Oct 05, 2022
10.83
10.88
10.61
10.84
180,369
-0.11(-1.00%)
Oct 04, 2022
10.88
11.04
10.71
10.95
389,103
+0.28(+2.62%)
Oct 03, 2022
10.36
10.79
10.23
10.67
323,029
+0.43(+4.20%)
Sep 30, 2022
10.17
10.42
10.14
10.24
524,792
-0.03(-0.29%)
Sep 29, 2022
10.35
10.35
10.11
10.27
363,942
-0.25(-2.38%)
Sep 28, 2022
10.46
10.61
10.38
10.52
329,745
+0.01(+0.10%)
Sep 27, 2022
10.54
10.60
10.31
10.51
209,779
+0.11(+1.06%)
Sep 26, 2022
10.40
10.76
10.32
10.40
440,147
-0.09(-0.86%)
Sep 23, 2022
10.56
10.68
10.17
10.49
605,721
-0.20(-1.87%)
Sep 22, 2022
11.11
11.13
10.58
10.69
367,948
-0.50(-4.47%)
Sep 21, 2022
11.09
11.59
11.09
11.19
403,134
+0.05(+0.45%)
Sep 20, 2022
11.30
11.30
11.10
11.14
608,514
-0.22(-1.94%)
Sep 19, 2022
11.37
11.48
11.24
11.36
185,534
-0.06(-0.53%)
Sep 16, 2022
11.57
11.62
11.31
11.42
235,273
-0.16(-1.38%)
Sep 15, 2022
11.55
11.80
11.46
11.58
247,234
-0.08(-0.69%)
Sep 14, 2022
11.76
11.99
11.59
11.66
329,572
+0.01(+0.09%)
Sep 13, 2022
12.00
12.15
11.64
11.65
610,619
-0.50(-4.12%)
Sep 12, 2022
12.07
12.15
11.69
12.15
498,345
+0.35(+2.97%)
Sep 09, 2022
11.51
11.86
11.51
11.80
254,982
+0.35(+3.06%)
Sep 08, 2022
11.29
11.55
11.13
11.45
257,679
+0.05(+0.44%)
Sep 07, 2022
11.51
11.56
11.18
11.40
334,172
-0.15(-1.30%)
Sep 06, 2022
11.85
11.85
11.51
11.55
295,727
-0.22(-1.87%)
Sep 02, 2022
11.49
11.80
11.32
11.77
456,975
+0.42(+3.70%)
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
.