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
)
5.040
-0.080 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011
7.760
7.780
7.170
7.570
68,963
+0.02(+0.26%)
Oct 28, 2011
7.100
7.620
7.000
7.550
254,786
+0.45(+6.34%)
Oct 27, 2011
6.250
7.280
6.210
7.100
1,022,330
+0.88(+14.15%)
Oct 26, 2011
6.150
6.400
5.970
6.220
216,768
+0.10(+1.63%)
Oct 25, 2011
6.180
6.260
6.060
6.120
45,074
-0.06(-0.97%)
Oct 24, 2011
6.020
6.280
6.020
6.180
42,454
+0.17(+2.83%)
Oct 21, 2011
6.060
6.060
5.950
6.010
85,106
+0.00(+0.00%)
Oct 20, 2011
6.240
6.250
5.970
6.010
48,104
-0.23(-3.69%)
Oct 19, 2011
6.340
6.370
6.200
6.240
160,393
-0.12(-1.89%)
Oct 18, 2011
6.500
6.500
6.280
6.360
40,350
-0.07(-1.09%)
Oct 17, 2011
6.590
6.590
6.350
6.430
69,344
-0.15(-2.28%)
Oct 14, 2011
6.680
6.680
6.500
6.580
86,463
-0.02(-0.30%)
Oct 13, 2011
6.570
6.790
6.270
6.600
65,888
+0.10(+1.54%)
Oct 12, 2011
6.510
6.700
6.380
6.500
69,097
-0.06(-0.91%)
Oct 11, 2011
6.210
6.700
6.210
6.560
73,912
+0.37(+5.98%)
Oct 10, 2011
6.030
6.550
6.010
6.190
29,186
+0.25(+4.21%)
Oct 07, 2011
5.950
6.100
5.700
5.940
30,667
+0.08(+1.37%)
Oct 06, 2011
5.720
5.930
5.640
5.860
71,868
+0.05(+0.86%)
Oct 05, 2011
5.850
6.120
5.100
5.810
173,881
-0.09(-1.53%)
Oct 04, 2011
6.290
6.290
5.670
5.900
42,277
-0.50(-7.81%)
Oct 03, 2011
6.540
6.720
6.230
6.400
68,818
-0.32(-4.76%)
Sep 30, 2011
6.840
6.930
6.670
6.720
34,698
-0.18(-2.61%)
Sep 29, 2011
7.260
7.330
6.750
6.900
51,692
-0.30(-4.17%)
Sep 28, 2011
7.380
7.380
7.120
7.200
51,910
-0.13(-1.77%)
Sep 27, 2011
7.370
7.520
7.160
7.330
141,443
+0.05(+0.69%)
Sep 26, 2011
7.580
7.580
7.210
7.280
30,996
-0.20(-2.67%)
Sep 23, 2011
7.490
7.590
7.240
7.480
43,847
-0.02(-0.27%)
Sep 22, 2011
7.650
7.740
7.350
7.500
47,362
-0.35(-4.46%)
Sep 21, 2011
7.860
7.940
7.750
7.850
22,250
-0.09(-1.13%)
Sep 20, 2011
7.880
7.990
7.790
7.940
26,819
+0.09(+1.15%)
Sep 19, 2011
8.000
8.050
7.800
7.850
18,917
-0.21(-2.61%)
Sep 16, 2011
8.150
8.150
8.000
8.060
18,892
-0.08(-0.98%)
Sep 15, 2011
8.160
8.310
8.030
8.140
87,624
+0.03(+0.37%)
Sep 14, 2011
8.090
8.310
8.050
8.110
56,159
+0.01(+0.12%)
Sep 13, 2011
8.100
8.190
8.030
8.100
56,443
-0.05(-0.61%)
Sep 12, 2011
8.390
8.655
8.050
8.150
30,347
-0.29(-3.44%)
Sep 09, 2011
8.500
8.590
8.270
8.440
60,080
-0.06(-0.71%)
Sep 08, 2011
8.670
8.840
8.500
8.500
46,916
-0.17(-1.96%)
Sep 07, 2011
8.800
8.890
8.610
8.670
22,723
+0.02(+0.23%)
Sep 06, 2011
8.600
8.780
8.520
8.650
12,172
-0.06(-0.69%)
Sep 02, 2011
8.590
8.880
8.520
8.710
13,637
-0.05(-0.57%)
Sep 01, 2011
8.910
9.080
8.570
8.760
13,776
-0.20(-2.23%)
Aug 31, 2011
9.250
9.310
8.900
8.960
46,413
-0.17(-1.86%)
Aug 30, 2011
9.190
9.330
9.000
9.130
22,493
+0.07(+0.77%)
Aug 29, 2011
8.990
9.610
8.820
9.060
70,749
-0.06(-0.66%)
Aug 26, 2011
8.960
9.270
8.770
9.120
26,816
+0.12(+1.33%)
Aug 25, 2011
9.540
9.650
8.960
9.000
56,030
-0.50(-5.26%)
Aug 24, 2011
9.650
9.670
9.180
9.500
35,022
-0.20(-2.06%)
Aug 23, 2011
9.400
9.850
9.180
9.700
41,992
+0.31(+3.30%)
Aug 22, 2011
9.390
9.550
9.210
9.390
26,526
+0.01(+0.11%)
Aug 19, 2011
9.390
9.770
9.200
9.380
111,868
-0.12(-1.32%)
Aug 18, 2011
9.760
9.760
9.310
9.505
39,159
-0.48(-4.85%)
Aug 17, 2011
10.35
10.39
9.920
9.990
29,509
-0.31(-3.01%)
Aug 16, 2011
10.33
10.45
10.01
10.30
83,231
-0.13(-1.25%)
Aug 15, 2011
10.45
10.67
10.33
10.43
33,510
+0.39(+3.88%)
Aug 12, 2011
9.650
10.34
9.650
10.04
39,848
+0.25(+2.55%)
Aug 11, 2011
8.800
9.990
8.790
9.790
40,056
+0.97(+11.00%)
Aug 10, 2011
9.080
9.250
8.500
8.820
47,050
-0.44(-4.75%)
Aug 09, 2011
10.45
10.14
8.850
9.260
59,837
-0.67(-6.75%)
Aug 08, 2011
10.45
10.53
9.930
9.930
134,472
-0.73(-6.85%)
Aug 05, 2011
10.46
10.67
10.04
10.66
45,906
+0.26(+2.50%)
Aug 04, 2011
10.26
10.54
10.10
10.40
100,359
+0.10(+0.97%)
Aug 03, 2011
10.89
10.93
10.13
10.30
68,909
-0.53(-4.89%)
Aug 02, 2011
10.81
10.98
10.72
10.83
18,949
-0.03(-0.28%)
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
.