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
)
4.940
-0.050 (-1.00%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2017
9.850
10.10
9.700
9.800
615,628
+0.00(+0.00%)
Jun 29, 2017
9.950
10.00
9.550
9.800
284,507
-0.20(-2.00%)
Jun 28, 2017
10.10
10.45
9.700
10.00
1,792,869
+0.10(+1.01%)
Jun 27, 2017
9.850
10.20
9.600
9.900
407,162
+0.05(+0.51%)
Jun 26, 2017
9.750
9.950
9.600
9.850
328,105
+0.15(+1.55%)
Jun 23, 2017
9.600
9.750
9.500
9.700
582,210
+0.20(+2.11%)
Jun 22, 2017
9.400
9.600
9.194
9.500
410,417
+0.15(+1.60%)
Jun 21, 2017
9.150
9.700
9.150
9.350
341,405
+0.05(+0.54%)
Jun 20, 2017
9.250
9.300
9.150
9.300
147,878
+0.10(+1.09%)
Jun 19, 2017
9.100
9.350
9.050
9.200
348,480
+0.20(+2.22%)
Jun 16, 2017
9.000
9.100
8.950
9.000
217,201
+0.00(+0.00%)
Jun 15, 2017
9.100
9.150
8.900
9.000
439,817
-0.20(-2.17%)
Jun 14, 2017
9.250
9.250
9.100
9.200
240,567
+0.00(+0.00%)
Jun 13, 2017
9.150
9.300
9.100
9.200
211,723
+0.10(+1.10%)
Jun 12, 2017
9.300
9.300
8.900
9.100
292,157
-0.30(-3.19%)
Jun 09, 2017
9.100
9.600
9.100
9.400
686,415
+0.20(+2.17%)
Jun 08, 2017
8.900
9.200
8.900
9.200
280,197
+0.30(+3.37%)
Jun 07, 2017
8.800
8.975
8.800
8.900
162,966
+0.05(+0.56%)
Jun 06, 2017
8.800
8.900
8.700
8.850
125,309
+0.05(+0.57%)
Jun 05, 2017
8.850
8.900
8.750
8.800
119,688
+0.00(+0.00%)
Jun 02, 2017
8.750
8.895
8.750
8.800
160,163
+0.05(+0.57%)
Jun 01, 2017
8.500
8.850
8.500
8.750
157,923
+0.20(+2.34%)
May 31, 2017
8.600
8.600
8.400
8.550
131,391
+0.00(+0.00%)
May 30, 2017
8.550
8.600
8.500
8.550
87,817
-0.05(-0.58%)
May 26, 2017
8.600
8.650
8.500
8.600
113,036
+0.00(+0.00%)
May 25, 2017
8.650
8.800
8.500
8.600
77,811
-0.05(-0.58%)
May 24, 2017
8.800
8.800
8.600
8.650
127,107
-0.10(-1.14%)
May 23, 2017
8.550
8.850
8.550
8.750
120,698
+0.20(+2.34%)
May 22, 2017
8.600
8.850
8.500
8.550
255,683
-0.20(-2.29%)
May 19, 2017
8.650
8.800
8.605
8.750
142,900
+0.20(+2.34%)
May 18, 2017
8.650
8.850
8.500
8.550
254,881
-0.20(-2.29%)
May 17, 2017
9.150
9.150
8.650
8.750
300,286
-0.45(-4.89%)
May 16, 2017
9.150
9.250
9.050
9.200
99,474
+0.00(+0.00%)
May 15, 2017
9.100
9.250
9.050
9.200
136,859
+0.05(+0.55%)
May 12, 2017
9.100
9.250
8.950
9.150
157,181
+0.00(+0.00%)
May 11, 2017
9.100
9.300
8.950
9.150
249,941
+0.10(+1.10%)
May 10, 2017
9.400
9.500
8.950
9.050
519,313
-0.40(-4.23%)
May 09, 2017
9.700
9.850
9.300
9.450
425,498
-0.25(-2.58%)
May 08, 2017
10.05
10.20
9.700
9.700
559,394
-0.35(-3.48%)
May 05, 2017
9.800
10.20
9.500
10.05
985,723
+0.40(+4.15%)
May 04, 2017
8.350
9.700
8.300
9.650
1,274,537
+1.40(+16.97%)
May 03, 2017
8.300
8.450
8.200
8.250
387,010
-0.15(-1.79%)
May 02, 2017
8.750
8.850
8.350
8.400
617,480
-0.30(-3.45%)
May 01, 2017
8.550
8.850
8.550
8.700
253,374
+0.20(+2.35%)
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%)
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
.