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
)
4.910
-0.110 (-2.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 29, 2016
5.840
6.000
5.750
5.950
96,141
+0.11(+1.88%)
Jul 28, 2016
5.730
5.850
5.680
5.840
159,702
+0.08(+1.39%)
Jul 27, 2016
5.800
5.920
5.720
5.760
111,765
-0.01(-0.17%)
Jul 26, 2016
5.660
5.790
5.580
5.770
64,274
+0.10(+1.76%)
Jul 25, 2016
5.680
5.750
5.620
5.670
62,350
+0.02(+0.35%)
Jul 22, 2016
5.610
5.690
5.520
5.650
65,307
-0.03(-0.53%)
Jul 21, 2016
5.690
5.730
5.610
5.680
85,572
-0.03(-0.53%)
Jul 20, 2016
5.690
5.750
5.670
5.710
46,109
+0.01(+0.18%)
Jul 19, 2016
5.800
5.800
5.680
5.700
33,191
+0.01(+0.18%)
Jul 18, 2016
5.760
5.780
5.660
5.690
257,904
-0.01(-0.18%)
Jul 15, 2016
5.680
5.730
5.610
5.700
17,314
-0.01(-0.18%)
Jul 14, 2016
5.740
5.787
5.570
5.710
117,708
-0.02(-0.35%)
Jul 13, 2016
5.640
5.730
5.570
5.730
275,357
+0.13(+2.32%)
Jul 12, 2016
5.550
5.670
5.540
5.600
85,430
+0.09(+1.63%)
Jul 11, 2016
5.670
5.730
5.500
5.510
82,951
-0.08(-1.43%)
Jul 08, 2016
5.650
5.590
5.550
5.590
220,345
+0.00(+0.00%)
Jul 07, 2016
5.530
5.750
5.530
5.590
63,516
+0.07(+1.27%)
Jul 06, 2016
5.410
5.550
5.380
5.520
95,684
+0.08(+1.47%)
Jul 05, 2016
5.480
5.500
5.350
5.440
65,661
-0.09(-1.63%)
Jul 01, 2016
5.510
5.530
5.530
5.530
42,000
-0.13(-2.30%)
Jun 30, 2016
5.540
5.670
5.420
5.660
125,283
+0.15(+2.72%)
Jun 29, 2016
5.360
5.540
5.230
5.510
121,137
+0.23(+4.36%)
Jun 28, 2016
5.250
5.405
5.210
5.280
80,423
+0.13(+2.52%)
Jun 27, 2016
5.660
5.780
5.130
5.150
151,057
-0.56(-9.81%)
Jun 24, 2016
5.750
5.870
5.560
5.710
231,163
-0.28(-4.67%)
Jun 23, 2016
5.810
6.100
5.680
5.990
290,874
+0.26(+4.54%)
Jun 22, 2016
5.690
5.920
5.689
5.730
73,512
+0.04(+0.70%)
Jun 21, 2016
5.730
5.750
5.660
5.690
33,583
+0.03(+0.53%)
Jun 20, 2016
5.760
5.850
5.660
5.660
54,230
-0.06(-1.05%)
Jun 17, 2016
5.700
5.820
5.660
5.720
86,915
+0.04(+0.70%)
Jun 16, 2016
5.640
5.710
5.550
5.680
59,670
+0.00(+0.00%)
Jun 15, 2016
5.600
5.800
5.550
5.680
98,263
+0.16(+2.90%)
Jun 14, 2016
5.600
5.660
5.450
5.520
90,739
-0.07(-1.25%)
Jun 13, 2016
5.520
5.750
5.520
5.590
58,656
+0.05(+0.90%)
Jun 10, 2016
5.720
5.820
5.530
5.540
177,667
-0.23(-3.99%)
Jun 09, 2016
5.950
5.950
5.640
5.770
119,335
-0.14(-2.37%)
Jun 08, 2016
5.889
5.975
5.810
5.910
87,081
+0.01(+0.17%)
Jun 07, 2016
5.820
5.940
5.760
5.900
90,209
+0.12(+2.08%)
Jun 06, 2016
5.830
6.020
5.770
5.780
178,175
-0.04(-0.69%)
Jun 03, 2016
5.720
5.920
5.710
5.820
139,621
+0.11(+1.93%)
Jun 02, 2016
5.650
5.810
5.630
5.710
142,934
+0.04(+0.71%)
Jun 01, 2016
5.490
5.725
5.480
5.670
224,551
+0.12(+2.16%)
May 31, 2016
5.420
5.640
5.380
5.550
231,278
+0.14(+2.59%)
May 27, 2016
5.200
5.410
5.410
5.410
194,600
+0.25(+4.84%)
May 26, 2016
5.130
5.230
5.120
5.160
134,191
+0.03(+0.58%)
May 25, 2016
5.180
5.200
5.050
5.130
188,031
+0.03(+0.59%)
May 24, 2016
5.100
5.140
5.080
5.100
223,872
+0.04(+0.79%)
May 23, 2016
5.150
5.160
5.000
5.060
590,164
-0.01(-0.20%)
May 20, 2016
5.000
5.130
4.990
5.070
294,783
+0.12(+2.42%)
May 19, 2016
4.930
5.000
4.890
4.950
104,300
+0.02(+0.41%)
May 18, 2016
4.900
4.980
4.900
4.930
61,023
-0.02(-0.40%)
May 17, 2016
5.000
5.000
4.900
4.950
207,245
-0.06(-1.20%)
May 16, 2016
5.020
5.140
4.880
5.010
372,857
+0.04(+0.80%)
May 13, 2016
4.850
4.970
4.840
4.970
106,203
+0.10(+2.05%)
May 12, 2016
5.040
5.100
4.800
4.870
137,784
-0.14(-2.79%)
May 11, 2016
5.160
5.180
4.950
5.010
248,589
-0.18(-3.47%)
May 10, 2016
5.020
5.270
4.913
5.190
140,614
+0.18(+3.59%)
May 09, 2016
5.070
5.180
4.800
5.010
331,709
-0.08(-1.57%)
May 06, 2016
5.420
5.610
4.990
5.090
615,313
+0.34(+7.16%)
May 05, 2016
4.813
4.900
4.713
4.750
120,258
-0.11(-2.26%)
May 04, 2016
5.010
5.090
4.800
4.860
70,611
-0.19(-3.76%)
May 03, 2016
5.040
5.080
4.950
5.050
63,280
-0.05(-0.98%)
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
.