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 20, 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, 2012
9.180
10.24
9.180
10.18
320,631
+1.18(+13.11%)
Jul 30, 2012
8.950
9.140
8.950
9.000
58,433
+0.00(+0.00%)
Jul 27, 2012
8.720
9.130
8.690
9.000
66,017
+0.38(+4.41%)
Jul 26, 2012
8.560
8.710
8.380
8.620
71,259
+0.23(+2.74%)
Jul 25, 2012
8.480
8.620
8.390
8.390
41,384
-0.08(-0.94%)
Jul 24, 2012
8.610
8.690
8.410
8.470
66,077
-0.16(-1.85%)
Jul 23, 2012
8.680
8.750
8.460
8.630
55,867
-0.28(-3.14%)
Jul 20, 2012
8.970
9.050
8.840
8.910
21,288
-0.15(-1.66%)
Jul 19, 2012
9.070
9.090
8.870
9.060
34,970
+0.05(+0.55%)
Jul 18, 2012
8.750
9.120
8.740
9.010
61,160
+0.26(+2.97%)
Jul 17, 2012
8.910
9.000
8.740
8.750
64,870
-0.10(-1.13%)
Jul 16, 2012
8.800
8.990
8.800
8.850
69,807
-0.06(-0.67%)
Jul 13, 2012
9.030
9.139
8.910
8.910
89,028
-0.13(-1.44%)
Jul 12, 2012
9.160
9.250
8.950
9.040
87,368
-0.23(-2.48%)
Jul 11, 2012
9.250
9.280
9.060
9.270
102,347
+0.02(+0.22%)
Jul 10, 2012
9.340
9.390
9.120
9.250
79,879
-0.02(-0.22%)
Jul 09, 2012
9.540
9.640
9.170
9.270
146,238
-0.28(-2.93%)
Jul 06, 2012
9.720
9.790
9.510
9.550
58,313
-0.30(-3.05%)
Jul 05, 2012
9.780
9.970
9.720
9.850
65,501
+0.02(+0.20%)
Jul 03, 2012
9.670
9.860
9.670
9.830
30,888
+0.11(+1.13%)
Jul 02, 2012
9.550
9.720
9.430
9.720
77,856
+0.19(+1.99%)
Jun 29, 2012
9.490
9.590
9.360
9.530
146,520
+0.28(+3.03%)
Jun 28, 2012
9.400
9.400
9.090
9.250
101,310
-0.25(-2.63%)
Jun 27, 2012
9.430
9.580
9.348
9.500
62,090
+0.07(+0.74%)
Jun 26, 2012
9.460
9.540
9.350
9.430
45,805
-0.08(-0.84%)
Jun 25, 2012
9.520
9.579
9.300
9.510
111,158
-0.17(-1.76%)
Jun 22, 2012
9.720
9.890
9.680
9.680
75,579
+0.01(+0.10%)
Jun 21, 2012
9.970
10.18
9.610
9.670
124,224
-0.39(-3.88%)
Jun 20, 2012
9.890
10.29
9.710
10.06
119,629
+0.09(+0.90%)
Jun 19, 2012
9.520
10.10
9.480
9.970
127,026
+0.47(+4.95%)
Jun 18, 2012
9.260
9.500
9.180
9.500
69,911
+0.16(+1.71%)
Jun 15, 2012
9.180
9.380
9.050
9.340
85,570
+0.16(+1.74%)
Jun 14, 2012
9.190
9.290
9.040
9.180
87,479
+0.02(+0.22%)
Jun 13, 2012
9.280
9.460
9.050
9.160
112,463
-0.18(-1.93%)
Jun 12, 2012
8.880
9.400
8.820
9.340
212,627
+0.47(+5.30%)
Jun 11, 2012
9.410
9.430
8.850
8.870
96,047
-0.47(-5.03%)
Jun 08, 2012
9.020
9.400
8.960
9.340
130,536
+0.31(+3.43%)
Jun 07, 2012
9.500
9.580
8.990
9.030
137,172
-0.35(-3.73%)
Jun 06, 2012
9.010
9.380
8.910
9.380
191,080
+0.47(+5.27%)
Jun 05, 2012
8.770
9.040
8.770
8.910
74,672
+0.08(+0.91%)
Jun 04, 2012
8.920
9.080
8.631
8.830
160,172
-0.06(-0.67%)
Jun 01, 2012
9.320
9.450
8.850
8.890
229,539
-0.63(-6.62%)
May 31, 2012
9.770
9.780
9.500
9.520
241,584
-0.27(-2.76%)
May 30, 2012
9.750
9.840
9.660
9.790
190,119
-0.04(-0.41%)
May 29, 2012
9.570
9.990
9.570
9.830
548,302
+0.30(+3.15%)
May 25, 2012
9.460
9.600
9.350
9.530
114,728
+0.02(+0.21%)
May 24, 2012
9.330
9.820
8.800
9.510
373,207
+0.23(+2.48%)
May 23, 2012
9.000
9.450
8.611
9.280
653,474
+0.10(+1.09%)
May 22, 2012
9.690
9.690
9.170
9.180
257,013
-0.48(-4.97%)
May 21, 2012
9.450
9.700
9.321
9.660
114,842
+0.23(+2.44%)
May 18, 2012
9.800
9.830
9.400
9.430
160,655
-0.39(-3.97%)
May 17, 2012
10.26
10.29
9.510
9.820
604,705
-0.48(-4.66%)
May 16, 2012
11.00
11.08
10.29
10.30
310,559
-0.66(-6.02%)
May 15, 2012
11.07
11.25
10.91
10.96
215,983
-0.13(-1.17%)
May 14, 2012
11.03
11.20
10.91
11.09
153,587
-0.07(-0.63%)
May 11, 2012
11.30
11.47
11.09
11.16
191,713
-0.24(-2.11%)
May 10, 2012
11.22
11.51
11.17
11.40
215,185
+0.22(+1.97%)
May 09, 2012
10.90
11.22
10.80
11.18
135,530
+0.19(+1.73%)
May 08, 2012
11.00
11.09
10.75
10.99
354,412
-0.03(-0.27%)
May 07, 2012
11.10
11.36
11.00
11.02
299,501
-0.18(-1.61%)
May 04, 2012
11.05
11.42
10.90
11.20
355,763
+0.10(+0.90%)
May 03, 2012
11.42
11.49
11.00
11.10
1,069,728
-0.30(-2.63%)
May 02, 2012
11.80
11.85
11.40
11.40
3,502,002
-0.24(-2.06%)
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
.