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 (%)
Apr 28, 2017
8.400
8.520
8.250
8.500
794,437
+0.15(+1.80%)
Apr 27, 2017
8.100
8.400
8.050
8.350
550,396
+0.25(+3.09%)
Apr 26, 2017
8.150
8.250
8.050
8.100
674,857
-0.05(-0.61%)
Apr 25, 2017
8.200
8.225
8.050
8.150
502,470
+0.00(+0.00%)
Apr 24, 2017
8.450
8.450
8.150
8.150
423,032
-0.20(-2.40%)
Apr 21, 2017
8.300
8.400
8.250
8.350
122,258
+0.10(+1.21%)
Apr 20, 2017
8.400
8.450
8.150
8.250
260,834
-0.15(-1.79%)
Apr 19, 2017
8.350
8.500
8.300
8.400
350,242
+0.10(+1.20%)
Apr 18, 2017
8.400
8.450
8.125
8.300
360,973
-0.10(-1.19%)
Apr 17, 2017
8.350
8.500
8.200
8.400
224,829
+0.00(+0.00%)
Apr 13, 2017
8.650
8.800
8.400
8.400
215,508
-0.25(-2.89%)
Apr 12, 2017
8.700
8.725
8.600
8.650
191,277
+0.00(+0.00%)
Apr 11, 2017
8.900
8.950
8.650
8.650
234,622
-0.25(-2.81%)
Apr 10, 2017
9.050
9.100
8.800
8.900
343,681
-0.15(-1.66%)
Apr 07, 2017
8.900
9.150
8.900
9.050
232,857
+0.05(+0.56%)
Apr 06, 2017
8.900
9.075
8.700
9.000
235,611
+0.15(+1.69%)
Apr 05, 2017
9.200
9.200
8.800
8.850
276,691
-0.35(-3.80%)
Apr 04, 2017
9.250
9.350
9.100
9.200
459,603
-0.10(-1.08%)
Apr 03, 2017
9.550
9.600
9.150
9.300
186,675
-0.25(-2.62%)
Mar 31, 2017
9.600
9.700
9.350
9.550
384,969
-0.05(-0.52%)
Mar 30, 2017
9.600
9.700
9.464
9.600
324,649
+0.05(+0.52%)
Mar 29, 2017
9.300
9.650
9.250
9.550
698,888
+0.30(+3.24%)
Mar 28, 2017
9.050
9.445
8.900
9.250
525,205
+0.20(+2.21%)
Mar 27, 2017
8.950
9.150
8.650
9.050
279,594
+0.00(+0.00%)
Mar 24, 2017
8.800
9.350
8.750
9.050
634,404
+0.35(+4.02%)
Mar 23, 2017
8.650
8.750
8.650
8.700
117,238
+0.05(+0.58%)
Mar 22, 2017
8.800
8.850
8.450
8.650
503,963
-0.20(-2.26%)
Mar 21, 2017
8.750
8.900
8.500
8.850
1,341,160
+0.15(+1.72%)
Mar 20, 2017
8.400
8.750
8.400
8.700
506,361
+0.35(+4.19%)
Mar 17, 2017
8.300
8.450
8.200
8.350
652,277
+0.15(+1.83%)
Mar 16, 2017
7.650
8.300
7.650
8.200
777,307
+0.55(+7.19%)
Mar 15, 2017
7.550
7.700
7.550
7.650
200,285
+0.05(+0.66%)
Mar 14, 2017
7.500
7.675
7.400
7.600
439,610
+0.10(+1.33%)
Mar 13, 2017
7.400
7.550
7.345
7.500
119,061
+0.10(+1.35%)
Mar 10, 2017
7.400
7.500
7.305
7.400
164,754
+0.05(+0.68%)
Mar 09, 2017
7.350
7.450
7.300
7.350
202,100
+0.05(+0.68%)
Mar 08, 2017
7.500
7.600
7.250
7.300
209,922
-0.20(-2.67%)
Mar 07, 2017
7.450
7.550
7.350
7.500
226,482
+0.10(+1.35%)
Mar 06, 2017
7.300
7.450
7.250
7.400
158,833
+0.05(+0.68%)
Mar 03, 2017
7.300
7.400
7.200
7.350
202,732
-0.05(-0.68%)
Mar 02, 2017
7.450
7.600
7.350
7.400
138,261
+0.00(+0.00%)
Mar 01, 2017
7.450
7.500
7.350
7.400
185,954
+0.05(+0.68%)
Feb 28, 2017
7.450
7.550
7.300
7.350
210,983
-0.10(-1.34%)
Feb 27, 2017
7.550
7.700
7.350
7.450
421,006
-0.15(-1.97%)
Feb 24, 2017
7.150
7.650
7.150
7.600
396,052
+0.35(+4.83%)
Feb 23, 2017
7.450
7.550
7.250
7.250
452,363
-0.15(-2.03%)
Feb 22, 2017
7.500
7.575
7.300
7.400
319,483
-0.10(-1.33%)
Feb 21, 2017
7.550
7.555
7.150
7.500
723,966
-0.05(-0.66%)
Feb 17, 2017
7.550
7.550
7.550
0
+0.00(+0.00%)
Feb 16, 2017
7.500
7.650
7.400
7.550
654,014
+0.10(+1.34%)
Feb 15, 2017
7.650
7.700
7.370
7.450
578,345
-0.25(-3.25%)
Feb 14, 2017
7.450
7.800
7.450
7.700
839,525
+0.20(+2.67%)
Feb 13, 2017
7.400
7.950
7.350
7.500
1,283,094
+0.05(+0.67%)
Feb 10, 2017
7.750
7.750
7.000
7.450
2,302,416
-0.75(-9.15%)
Feb 09, 2017
8.450
8.500
8.150
8.200
711,993
-0.25(-2.96%)
Feb 08, 2017
8.550
8.550
8.400
8.450
290,445
-0.10(-1.17%)
Feb 07, 2017
8.650
8.800
8.350
8.550
1,074,703
-0.15(-1.72%)
Feb 06, 2017
8.800
8.800
8.650
8.700
320,340
-0.05(-0.57%)
Feb 03, 2017
8.800
8.900
8.600
8.750
470,131
+0.00(+0.00%)
Feb 02, 2017
8.550
8.800
8.550
8.750
624,388
+0.10(+1.16%)
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
.