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
)
4.890
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018
9.600
9.600
9.600
0
+0.20(+2.13%)
Mar 28, 2018
9.950
10.30
9.200
9.400
495,646
-0.55(-5.53%)
Mar 27, 2018
10.10
10.35
9.850
9.950
265,385
-0.15(-1.49%)
Mar 26, 2018
9.900
10.10
9.850
10.10
610,079
+0.30(+3.06%)
Mar 23, 2018
10.15
10.15
9.800
9.800
598,226
-0.30(-2.97%)
Mar 22, 2018
10.15
10.30
10.05
10.10
251,758
-0.20(-1.94%)
Mar 21, 2018
10.10
10.35
9.950
10.30
225,520
+0.20(+1.98%)
Mar 20, 2018
10.05
10.25
9.750
10.10
302,131
+0.05(+0.50%)
Mar 19, 2018
10.25
10.35
9.750
10.05
480,325
-0.35(-3.37%)
Mar 16, 2018
10.50
10.55
10.30
10.40
266,217
-0.05(-0.48%)
Mar 15, 2018
10.55
10.60
10.38
10.45
244,940
-0.10(-0.95%)
Mar 14, 2018
10.70
10.35
10.55
267,523
+0.10(+0.96%)
Mar 13, 2018
10.25
10.70
10.25
10.45
462,112
+0.20(+1.95%)
Mar 12, 2018
10.20
10.40
10.10
10.25
346,258
+0.10(+0.99%)
Mar 09, 2018
10.30
10.40
10.05
10.15
240,697
-0.05(-0.49%)
Mar 08, 2018
10.10
10.28
10.05
10.20
204,416
+0.15(+1.49%)
Mar 07, 2018
9.950
10.05
246,240
-0.05(-0.50%)
Mar 06, 2018
9.700
10.20
9.650
10.10
387,148
+0.40(+4.12%)
Mar 05, 2018
9.600
9.900
9.550
9.700
227,704
+0.10(+1.04%)
Mar 02, 2018
9.500
9.600
9.200
9.600
185,660
+0.20(+2.13%)
Mar 01, 2018
9.600
9.700
9.350
9.400
204,421
-0.15(-1.57%)
Feb 28, 2018
9.700
9.750
9.550
9.550
193,810
-0.10(-1.04%)
Feb 27, 2018
9.650
9.800
9.400
9.650
314,254
-0.10(-1.03%)
Feb 26, 2018
9.200
9.950
9.150
9.750
410,583
+0.60(+6.56%)
Feb 23, 2018
9.150
9.300
9.150
9.150
145,589
+0.00(+0.00%)
Feb 22, 2018
9.200
9.325
9.125
9.150
197,404
-0.05(-0.54%)
Feb 21, 2018
9.450
9.500
9.200
9.200
291,141
-0.30(-3.16%)
Feb 20, 2018
9.400
9.600
9.200
9.500
476,404
+0.05(+0.53%)
Feb 16, 2018
9.450
9.450
9.450
0
-0.20(-2.07%)
Feb 15, 2018
9.950
10.03
9.550
9.650
419,359
+0.20(+2.12%)
Feb 14, 2018
9.100
9.500
8.900
9.450
697,385
+0.45(+5.00%)
Feb 13, 2018
9.200
9.200
8.900
9.000
996,408
-0.20(-2.17%)
Feb 12, 2018
9.150
9.750
9.150
9.200
564,404
+0.20(+2.22%)
Feb 09, 2018
9.900
9.950
8.850
9.000
2,442,700
-0.85(-8.63%)
Feb 08, 2018
10.10
10.20
9.850
9.850
1,441,568
+0.00(+0.00%)
Feb 07, 2018
11.00
11.10
9.750
9.850
3,551,506
-1.35(-12.05%)
Feb 06, 2018
10.90
11.35
10.68
11.20
1,271,535
+0.12(+1.13%)
Feb 05, 2018
11.55
11.55
10.97
11.07
1,304,743
-0.43(-3.70%)
Feb 02, 2018
12.70
13.00
11.45
11.50
1,130,240
-1.10(-8.73%)
Feb 01, 2018
12.50
12.80
12.40
12.60
244,020
+0.10(+0.80%)
Jan 31, 2018
12.45
12.70
12.20
12.50
321,972
+0.20(+1.63%)
Jan 30, 2018
12.45
12.50
12.15
12.30
190,820
-0.25(-1.99%)
Jan 29, 2018
12.65
12.75
12.25
12.55
309,775
-0.15(-1.18%)
Jan 26, 2018
12.60
12.80
12.45
12.70
204,568
+0.25(+2.01%)
Jan 25, 2018
12.65
12.75
12.43
12.45
223,614
-0.05(-0.40%)
Jan 24, 2018
12.85
13.10
12.28
12.50
662,669
-0.45(-3.47%)
Jan 23, 2018
12.90
13.00
12.80
12.95
384,485
+0.05(+0.39%)
Jan 22, 2018
12.85
13.35
12.80
12.90
472,858
+0.00(+0.00%)
Jan 19, 2018
13.00
12.75
12.90
424,909
+0.10(+0.78%)
Jan 18, 2018
11.65
12.90
11.55
12.80
894,829
+1.25(+10.82%)
Jan 17, 2018
11.25
11.60
11.05
11.55
441,927
+0.35(+3.13%)
Jan 16, 2018
11.60
11.60
11.00
11.20
267,121
-0.05(-0.44%)
Jan 12, 2018
11.25
11.25
11.25
0
+0.20(+1.81%)
Jan 11, 2018
10.90
11.10
10.85
11.05
215,955
+0.20(+1.84%)
Jan 10, 2018
10.85
10.95
10.75
10.85
340,002
-0.05(-0.46%)
Jan 09, 2018
10.90
11.14
10.80
10.90
360,633
-0.05(-0.46%)
Jan 08, 2018
10.75
11.00
10.65
10.95
153,787
+0.25(+2.34%)
Jan 05, 2018
10.60
10.80
10.50
10.70
84,841
+0.10(+0.94%)
Jan 04, 2018
10.60
10.80
10.45
10.60
116,054
+0.05(+0.47%)
Jan 03, 2018
10.20
10.65
10.15
10.55
283,607
+0.40(+3.94%)
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
.