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
)
4.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2019
11.79
12.00
10.65
11.05
1,037,925
+0.46(+4.34%)
Jul 30, 2019
10.70
10.78
10.41
10.59
287,285
-0.24(-2.22%)
Jul 29, 2019
10.52
11.11
10.52
10.83
547,016
+0.31(+2.95%)
Jul 26, 2019
10.63
10.69
10.42
10.52
556,100
+0.03(+0.29%)
Jul 25, 2019
10.90
10.90
10.39
10.49
159,581
-0.41(-3.76%)
Jul 24, 2019
10.25
10.95
10.24
10.90
341,579
+0.64(+6.24%)
Jul 23, 2019
10.28
10.39
10.05
10.26
174,441
-0.02(-0.19%)
Jul 22, 2019
10.28
10.50
10.19
10.28
225,622
+0.01(+0.10%)
Jul 19, 2019
10.24
10.42
10.24
10.27
152,500
+0.07(+0.69%)
Jul 18, 2019
10.00
10.32
10.00
10.20
180,197
+0.16(+1.59%)
Jul 17, 2019
10.10
10.13
9.990
10.04
152,302
+0.04(+0.40%)
Jul 16, 2019
9.950
10.07
9.825
10.00
651,949
-0.02(-0.20%)
Jul 15, 2019
10.21
10.25
9.955
10.02
195,098
-0.17(-1.67%)
Jul 12, 2019
10.16
10.30
10.14
10.19
118,600
+0.07(+0.69%)
Jul 11, 2019
10.01
10.41
9.910
10.12
268,921
+0.15(+1.50%)
Jul 10, 2019
9.910
10.03
9.790
9.970
242,340
+0.06(+0.61%)
Jul 09, 2019
9.990
10.02
9.815
9.910
196,637
-0.10(-1.00%)
Jul 08, 2019
10.09
10.21
9.740
10.01
177,962
-0.20(-1.96%)
Jul 05, 2019
10.20
10.30
9.880
10.21
180,200
-0.09(-0.87%)
Jul 03, 2019
10.78
10.78
9.420
10.30
336,900
-0.48(-4.45%)
Jul 02, 2019
10.57
10.81
10.38
10.78
195,929
+0.17(+1.60%)
Jul 01, 2019
10.48
10.67
10.35
10.61
235,082
+0.26(+2.51%)
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%)
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
.