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
)
4.950
-0.010 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
4.940
4.962
4.893
4.950
73,745
-0.01(-0.20%)
May 23, 2024
4.980
5.060
4.940
4.960
160,886
-0.02(-0.40%)
May 22, 2024
4.940
5.045
4.930
4.980
126,348
+0.02(+0.40%)
May 21, 2024
4.970
4.970
4.895
4.960
228,928
-0.02(-0.40%)
May 20, 2024
5.100
5.115
4.960
4.980
289,451
-0.06(-1.19%)
May 17, 2024
5.150
5.180
5.015
5.040
188,240
-0.08(-1.56%)
May 16, 2024
5.050
5.210
5.050
5.120
205,073
+0.09(+1.79%)
May 15, 2024
5.070
5.070
4.950
5.030
197,451
+0.01(+0.20%)
May 14, 2024
5.000
5.115
4.965
5.020
257,251
+0.03(+0.60%)
May 13, 2024
4.900
5.025
4.870
4.990
218,002
+0.10(+2.04%)
May 10, 2024
4.930
4.950
4.830
4.890
168,050
-0.05(-1.01%)
May 09, 2024
4.970
4.970
4.860
4.940
201,216
-0.05(-1.00%)
May 08, 2024
5.000
5.030
4.925
4.990
127,723
-0.03(-0.60%)
May 07, 2024
5.170
5.230
5.010
5.020
167,191
-0.15(-2.90%)
May 06, 2024
5.090
5.335
5.090
5.170
327,416
+0.08(+1.57%)
May 03, 2024
5.170
5.170
4.820
5.090
408,428
+0.16(+3.25%)
May 02, 2024
4.920
4.965
4.780
4.930
352,964
+0.02(+0.41%)
May 01, 2024
5.010
5.060
4.840
4.910
224,923
-0.11(-2.19%)
Apr 30, 2024
4.960
5.080
4.960
5.020
187,712
+0.02(+0.40%)
Apr 29, 2024
4.990
5.080
4.960
5.000
202,844
+0.00(+0.00%)
Apr 26, 2024
4.730
5.030
4.730
5.000
190,352
+0.22(+4.60%)
Apr 25, 2024
4.820
4.830
4.700
4.780
236,349
-0.05(-1.04%)
Apr 24, 2024
4.870
4.980
4.780
4.830
198,352
-0.04(-0.82%)
Apr 23, 2024
4.850
4.920
4.830
4.870
196,036
+0.02(+0.41%)
Apr 22, 2024
4.800
4.870
4.720
4.850
258,337
+0.07(+1.46%)
Apr 19, 2024
4.810
4.880
4.755
4.780
241,451
-0.09(-1.85%)
Apr 18, 2024
4.920
4.955
4.840
4.870
290,499
-0.06(-1.22%)
Apr 17, 2024
5.010
5.020
4.920
4.930
295,116
-0.06(-1.20%)
Apr 16, 2024
5.080
5.107
4.910
4.990
424,756
-0.11(-2.16%)
Apr 15, 2024
5.280
5.280
5.095
5.100
297,293
-0.16(-3.04%)
Apr 12, 2024
5.340
5.360
5.195
5.260
407,460
-0.12(-2.23%)
Apr 11, 2024
5.400
5.410
5.230
5.380
301,672
-0.01(-0.19%)
Apr 10, 2024
5.310
5.400
5.210
5.390
356,929
+0.03(+0.56%)
Apr 09, 2024
5.360
5.400
5.300
5.360
217,643
+0.02(+0.37%)
Apr 08, 2024
5.320
5.430
5.204
5.340
350,087
+0.03(+0.56%)
Apr 05, 2024
5.450
5.455
5.220
5.310
423,493
-0.16(-2.93%)
Apr 04, 2024
5.510
5.635
5.450
5.470
240,437
-0.02(-0.36%)
Apr 03, 2024
5.480
5.550
5.445
5.490
237,582
+0.00(+0.00%)
Apr 02, 2024
5.560
5.590
5.460
5.490
335,864
-0.16(-2.83%)
Apr 01, 2024
5.590
5.750
5.540
5.650
234,101
+0.07(+1.25%)
Mar 28, 2024
5.580
5.550
5.550
5.580
279,277
+0.03(+0.54%)
Mar 27, 2024
5.590
5.640
5.500
5.550
594,868
-0.01(-0.18%)
Mar 26, 2024
5.360
5.580
5.315
5.560
735,095
+0.20(+3.73%)
Mar 25, 2024
5.520
5.550
5.350
5.360
257,900
-0.20(-3.60%)
Mar 22, 2024
5.640
5.650
5.530
5.560
223,891
-0.08(-1.42%)
Mar 21, 2024
5.680
5.765
5.620
5.640
274,946
-0.02(-0.35%)
Mar 20, 2024
5.620
5.690
5.570
5.660
208,519
+0.04(+0.71%)
Mar 19, 2024
5.540
5.705
5.530
5.620
417,265
+0.02(+0.36%)
Mar 18, 2024
5.850
5.850
5.570
5.600
292,009
-0.21(-3.61%)
Mar 15, 2024
5.700
5.849
5.570
5.810
1,172,856
+0.23(+4.12%)
Mar 14, 2024
5.640
5.640
5.470
5.580
1,215,308
+0.09(+1.64%)
Mar 13, 2024
5.780
6.000
5.460
5.490
476,821
-0.01(-0.18%)
Mar 12, 2024
5.550
5.570
5.440
5.500
271,706
-0.03(-0.54%)
Mar 11, 2024
5.610
5.660
5.500
5.530
313,529
-0.09(-1.60%)
Mar 08, 2024
5.650
5.740
5.585
5.620
429,128
+0.02(+0.36%)
Mar 07, 2024
5.520
5.700
5.520
5.600
271,139
+0.11(+2.00%)
Mar 06, 2024
5.400
5.650
5.300
5.490
555,728
+0.12(+2.23%)
Mar 05, 2024
5.470
5.489
5.175
5.370
1,197,459
-0.13(-2.36%)
Mar 04, 2024
5.820
5.820
5.360
5.500
1,530,100
-0.28(-4.84%)
Mar 01, 2024
5.710
5.880
5.500
5.780
714,773
+0.08(+1.40%)
Feb 29, 2024
6.420
6.440
5.410
5.700
3,031,363
-0.99(-14.80%)
Feb 28, 2024
6.590
6.855
6.480
6.690
800,114
+0.17(+2.61%)
Feb 27, 2024
6.630
6.711
6.520
6.520
325,222
-0.11(-1.66%)
Feb 26, 2024
6.480
6.660
6.410
6.630
250,629
+0.13(+2.00%)
Feb 23, 2024
6.600
6.660
6.490
6.500
250,432
-0.10(-1.52%)
Feb 22, 2024
6.420
6.640
6.290
6.600
871,809
+0.21(+3.29%)
Feb 21, 2024
6.470
6.520
6.330
6.390
528,685
-0.09(-1.39%)
Feb 20, 2024
6.510
6.630
6.455
6.480
347,146
+0.05(+0.78%)
Feb 16, 2024
6.480
6.590
6.430
6.430
302,288
-0.12(-1.83%)
Feb 15, 2024
6.710
6.790
6.540
6.550
317,373
-0.13(-1.95%)
Feb 14, 2024
6.570
6.690
6.515
6.680
362,904
+0.16(+2.45%)
Feb 13, 2024
6.600
6.616
6.450
6.520
377,458
-0.28(-4.12%)
Feb 12, 2024
6.780
6.925
6.780
6.800
235,869
+0.03(+0.44%)
Feb 09, 2024
6.740
6.830
6.610
6.770
305,680
+0.05(+0.74%)
Feb 08, 2024
6.670
6.810
6.670
6.720
254,762
+0.07(+1.05%)
Feb 07, 2024
6.520
6.680
6.460
6.650
249,022
+0.14(+2.15%)
Feb 06, 2024
6.500
6.520
6.410
6.510
277,258
+0.01(+0.15%)
Feb 05, 2024
6.400
6.510
6.380
6.500
272,841
+0.01(+0.15%)
Feb 02, 2024
6.620
6.621
6.480
6.490
254,111
-0.14(-2.11%)
Feb 01, 2024
6.530
6.635
6.460
6.630
364,910
+0.10(+1.53%)
Jan 31, 2024
6.700
6.765
6.521
6.530
285,039
-0.16(-2.39%)
Jan 30, 2024
6.650
6.690
6.540
6.690
977,701
+0.00(+0.00%)
Jan 29, 2024
6.650
6.700
6.580
6.690
265,360
+0.01(+0.15%)
Jan 26, 2024
6.750
6.795
6.670
6.680
613,199
-0.14(-2.05%)
Jan 25, 2024
6.960
6.960
6.750
6.820
216,517
-0.09(-1.30%)
Jan 24, 2024
6.940
6.991
6.860
6.910
219,596
-0.02(-0.29%)
Jan 23, 2024
7.020
7.100
6.930
6.930
161,259
-0.09(-1.28%)
Jan 22, 2024
6.870
7.040
6.870
7.020
259,581
+0.17(+2.48%)
Jan 19, 2024
6.980
6.980
6.820
6.850
200,699
-0.10(-1.44%)
Jan 18, 2024
6.830
6.970
6.800
6.950
335,009
+0.21(+3.12%)
Jan 17, 2024
6.720
6.750
6.650
6.740
201,198
-0.06(-0.88%)
Jan 16, 2024
6.840
6.865
6.735
6.800
164,836
-0.10(-1.45%)
Jan 12, 2024
7.070
7.130
6.900
6.900
174,406
-0.16(-2.27%)
Jan 11, 2024
7.090
7.150
6.952
7.060
289,834
-0.04(-0.56%)
Jan 10, 2024
7.240
7.240
7.040
7.100
415,277
-0.11(-1.53%)
Jan 09, 2024
7.320
7.320
7.140
7.210
344,365
-0.14(-1.90%)
Jan 08, 2024
7.570
7.590
7.320
7.350
273,987
-0.21(-2.78%)
Jan 05, 2024
7.680
7.680
7.470
7.560
250,359
-0.11(-1.43%)
Jan 04, 2024
7.910
7.920
7.620
7.670
273,118
-0.26(-3.28%)
Jan 03, 2024
7.800
7.990
7.680
7.930
406,812
+0.07(+0.89%)
Jan 02, 2024
7.550
8.160
7.550
7.860
593,884
+0.36(+4.80%)
Dec 29, 2023
7.520
7.620
7.370
7.500
415,197
-0.07(-0.92%)
Dec 28, 2023
7.590
7.650
7.490
7.570
235,695
+0.03(+0.40%)
Dec 27, 2023
7.590
7.660
7.420
7.540
295,462
+0.03(+0.40%)
Dec 26, 2023
7.740
7.770
7.340
7.510
540,447
-0.19(-2.47%)
Dec 22, 2023
7.670
7.800
7.591
7.700
259,456
+0.03(+0.39%)
Dec 21, 2023
7.710
7.840
7.620
7.670
266,164
+0.13(+1.72%)
Dec 20, 2023
7.250
7.940
7.250
7.540
818,491
+0.25(+3.43%)
Dec 19, 2023
7.300
7.400
7.150
7.290
419,813
+0.06(+0.83%)
Dec 18, 2023
7.040
7.420
7.000
7.230
1,164,274
+0.16(+2.26%)
Dec 15, 2023
7.000
7.090
6.940
7.070
1,021,298
+0.08(+1.14%)
Dec 14, 2023
6.950
7.120
6.910
6.990
423,308
+0.07(+1.01%)
Dec 13, 2023
7.040
7.150
6.710
6.920
695,059
-0.01(-0.14%)
Dec 12, 2023
6.740
6.965
6.700
6.930
424,872
+0.15(+2.21%)
Dec 11, 2023
6.800
6.830
6.635
6.780
328,221
-0.02(-0.29%)
Dec 08, 2023
6.750
6.900
6.750
6.800
312,557
-0.01(-0.15%)
Dec 07, 2023
6.840
6.840
6.710
6.810
190,874
+0.02(+0.29%)
Dec 06, 2023
6.810
6.970
6.750
6.790
293,977
+0.02(+0.30%)
Dec 05, 2023
6.550
6.810
6.500
6.770
552,842
+0.13(+1.96%)
Dec 04, 2023
6.700
6.750
6.480
6.640
204,415
-0.07(-1.04%)
Dec 01, 2023
6.540
6.770
6.480
6.710
327,739
+0.12(+1.82%)
Nov 30, 2023
6.670
6.700
6.460
6.590
494,448
-0.10(-1.49%)
Nov 29, 2023
6.730
6.820
6.660
6.690
122,756
+0.02(+0.30%)
Nov 28, 2023
6.710
6.750
6.660
6.670
172,197
-0.08(-1.19%)
Nov 27, 2023
6.740
6.835
6.670
6.750
161,260
+0.02(+0.30%)
Nov 24, 2023
6.710
6.820
6.710
6.730
53,028
+0.01(+0.15%)
Nov 22, 2023
6.710
6.870
6.665
6.720
127,317
+0.02(+0.30%)
Nov 21, 2023
6.860
6.900
6.630
6.700
235,811
-0.17(-2.47%)
Nov 20, 2023
6.740
6.930
6.700
6.870
128,334
+0.13(+1.93%)
Nov 17, 2023
6.920
6.930
6.691
6.740
141,070
-0.12(-1.75%)
Nov 16, 2023
7.030
7.120
6.840
6.860
108,978
-0.24(-3.38%)
Nov 15, 2023
6.920
7.270
6.920
7.100
358,774
+0.26(+3.80%)
Nov 14, 2023
6.850
6.920
6.800
6.840
226,523
+0.11(+1.63%)
Nov 13, 2023
6.850
6.850
6.640
6.730
221,304
-0.13(-1.90%)
Nov 10, 2023
6.940
6.980
6.820
6.860
253,235
-0.06(-0.87%)
Nov 09, 2023
7.070
7.200
6.900
6.920
154,667
-0.09(-1.28%)
Nov 08, 2023
7.120
7.183
6.930
7.010
223,239
-0.15(-2.09%)
Nov 07, 2023
7.220
7.230
7.120
7.160
90,013
-0.08(-1.10%)
Nov 06, 2023
7.480
7.537
7.160
7.240
207,481
-0.28(-3.72%)
Nov 03, 2023
7.260
7.600
7.120
7.520
508,764
-0.24(-3.09%)
Nov 02, 2023
7.550
7.860
7.450
7.760
280,587
+0.33(+4.44%)
Nov 01, 2023
7.420
7.550
7.290
7.430
157,905
+0.04(+0.54%)
Oct 31, 2023
7.230
7.480
7.150
7.390
209,827
+0.12(+1.65%)
Oct 30, 2023
7.400
7.524
7.240
7.270
170,236
-0.17(-2.28%)
Oct 27, 2023
7.280
7.470
7.200
7.440
164,949
+0.24(+3.33%)
Oct 26, 2023
7.290
7.425
7.070
7.200
327,587
-0.07(-0.96%)
Oct 25, 2023
7.500
7.640
7.250
7.270
265,490
-0.22(-2.94%)
Oct 24, 2023
7.580
7.580
7.310
7.490
246,838
-0.03(-0.40%)
Oct 23, 2023
7.660
7.777
7.510
7.520
206,393
-0.31(-3.96%)
Oct 20, 2023
7.790
7.930
7.590
7.830
190,750
+0.06(+0.77%)
Oct 19, 2023
7.790
7.935
7.700
7.770
123,883
-0.09(-1.15%)
Oct 18, 2023
7.860
8.010
7.770
7.860
154,748
-0.02(-0.25%)
Oct 17, 2023
7.620
8.000
7.620
7.880
231,042
+0.15(+1.94%)
Oct 16, 2023
7.540
7.970
7.540
7.730
218,301
+0.21(+2.79%)
Oct 13, 2023
8.040
8.040
7.480
7.520
335,573
-0.53(-6.58%)
Oct 12, 2023
8.160
8.160
7.960
8.050
147,839
-0.08(-0.98%)
Oct 11, 2023
8.100
8.211
8.030
8.130
174,641
+0.03(+0.37%)
Oct 10, 2023
8.020
8.220
7.960
8.100
251,754
+0.13(+1.63%)
Oct 09, 2023
8.180
8.250
7.940
7.970
182,546
-0.30(-3.63%)
Oct 06, 2023
8.220
8.303
8.150
8.270
128,154
+0.00(+0.00%)
Oct 05, 2023
8.240
8.300
8.150
8.270
91,744
+0.04(+0.49%)
Oct 04, 2023
8.290
8.360
8.190
8.230
94,064
-0.09(-1.08%)
Oct 03, 2023
8.110
8.500
8.110
8.320
219,657
+0.11(+1.34%)
Oct 02, 2023
8.290
8.430
8.200
8.210
342,712
-0.10(-1.20%)
Sep 29, 2023
8.210
8.380
8.180
8.310
182,509
+0.12(+1.47%)
Sep 28, 2023
7.980
8.230
7.920
8.190
138,768
+0.21(+2.63%)
Sep 27, 2023
7.750
8.065
7.750
7.980
295,087
+0.27(+3.50%)
Sep 26, 2023
7.710
7.900
7.660
7.710
166,293
-0.03(-0.39%)
Sep 25, 2023
7.780
7.800
7.710
7.740
188,785
-0.05(-0.64%)
Sep 22, 2023
7.760
7.825
7.670
7.790
208,120
+0.05(+0.65%)
Sep 21, 2023
7.650
7.850
7.550
7.740
268,183
+0.03(+0.39%)
Sep 20, 2023
7.870
7.955
7.710
7.710
163,617
-0.13(-1.66%)
Sep 19, 2023
8.000
8.000
7.760
7.840
247,427
-0.14(-1.75%)
Sep 18, 2023
7.760
8.010
7.570
7.980
342,716
+0.15(+1.92%)
Sep 15, 2023
8.150
8.150
7.765
7.830
515,176
-0.32(-3.93%)
Sep 14, 2023
8.100
8.170
8.060
8.150
128,175
+0.10(+1.24%)
Sep 13, 2023
8.200
8.240
8.000
8.050
187,831
-0.21(-2.54%)
Sep 12, 2023
8.150
8.350
8.150
8.260
108,759
+0.11(+1.35%)
Sep 11, 2023
8.580
8.630
8.140
8.150
246,784
-0.41(-4.79%)
Sep 08, 2023
8.210
8.580
8.130
8.560
216,863
+0.35(+4.26%)
Sep 07, 2023
8.100
8.250
8.035
8.210
284,526
+0.01(+0.12%)
Sep 06, 2023
8.080
8.210
8.030
8.200
120,527
+0.10(+1.23%)
Sep 05, 2023
8.180
8.200
8.070
8.100
125,300
-0.10(-1.22%)
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
.