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
-0.050 (-1.01%)
Official Closing 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 (%)
Nov 30, 2018
6.880
6.970
6.800
6.920
68,300
+0.02(+0.29%)
Nov 29, 2018
6.880
6.920
6.800
6.900
68,300
-0.03(-0.43%)
Nov 28, 2018
6.860
6.990
6.720
6.930
197,353
+0.07(+1.02%)
Nov 27, 2018
6.850
6.890
6.730
6.860
86,871
-0.02(-0.29%)
Nov 26, 2018
6.990
7.094
6.830
6.880
127,928
-0.02(-0.29%)
Nov 23, 2018
6.940
6.940
6.880
6.900
51,000
-0.04(-0.58%)
Nov 21, 2018
6.940
6.940
6.940
0
-0.16(-2.25%)
Nov 20, 2018
6.990
7.130
6.760
7.100
670,881
-0.06(-0.84%)
Nov 19, 2018
7.590
7.590
7.150
7.160
139,635
-0.47(-6.16%)
Nov 16, 2018
7.560
7.730
7.520
7.630
82,900
-0.06(-0.78%)
Nov 15, 2018
7.240
7.720
7.210
7.690
900,685
+0.42(+5.78%)
Nov 14, 2018
7.640
7.670
7.210
7.270
463,588
-0.23(-3.07%)
Nov 13, 2018
7.470
7.600
7.310
7.500
216,951
-0.01(-0.13%)
Nov 12, 2018
7.990
7.990
7.480
7.510
280,974
-0.48(-6.01%)
Nov 09, 2018
8.170
8.180
7.940
7.990
290,300
-0.18(-2.20%)
Nov 08, 2018
8.140
8.290
8.100
8.170
119,141
-0.02(-0.24%)
Nov 07, 2018
8.260
8.270
8.040
8.190
239,737
-0.02(-0.24%)
Nov 06, 2018
8.180
8.270
8.100
8.210
109,984
-0.03(-0.36%)
Nov 05, 2018
8.250
8.320
8.130
8.240
187,903
-0.03(-0.36%)
Nov 02, 2018
8.370
8.370
8.180
8.270
200,800
-0.09(-1.08%)
Nov 01, 2018
8.030
8.760
7.820
8.360
401,219
+0.28(+3.47%)
Oct 31, 2018
8.220
8.740
8.045
8.080
401,925
-0.16(-1.94%)
Oct 30, 2018
8.080
8.315
7.924
8.240
198,532
+0.20(+2.49%)
Oct 29, 2018
8.300
8.300
7.940
8.040
126,439
-0.10(-1.23%)
Oct 26, 2018
8.500
8.500
8.130
8.140
175,200
-0.41(-4.80%)
Oct 25, 2018
8.550
8.690
8.450
8.550
128,404
+0.04(+0.47%)
Oct 24, 2018
9.020
9.100
8.380
8.510
322,918
-0.60(-6.59%)
Oct 23, 2018
8.660
9.220
8.630
9.110
173,104
+0.20(+2.24%)
Oct 22, 2018
9.000
9.110
8.870
8.910
84,127
-0.05(-0.56%)
Oct 19, 2018
9.430
9.490
8.940
8.960
135,700
-0.45(-4.78%)
Oct 18, 2018
9.350
9.470
9.150
9.410
319,698
-0.01(-0.11%)
Oct 17, 2018
9.100
9.580
9.100
9.420
163,173
+0.40(+4.43%)
Oct 16, 2018
8.820
9.080
8.665
9.020
232,568
+0.32(+3.68%)
Oct 15, 2018
8.720
8.815
8.610
8.700
241,554
-0.09(-1.02%)
Oct 12, 2018
9.960
10.23
8.750
8.790
309,200
-0.13(-1.46%)
Oct 11, 2018
9.150
9.160
8.900
8.920
325,994
-0.17(-1.87%)
Oct 10, 2018
9.180
9.350
9.068
9.090
290,665
-0.24(-2.57%)
Oct 09, 2018
9.570
9.620
9.300
9.330
387,578
-0.30(-3.12%)
Oct 08, 2018
9.620
9.690
9.460
9.630
151,640
-0.06(-0.62%)
Oct 05, 2018
9.860
9.905
9.560
9.690
209,500
-0.25(-2.52%)
Oct 04, 2018
10.10
10.14
9.934
9.940
138,585
-0.16(-1.58%)
Oct 03, 2018
9.980
10.20
9.980
10.10
159,902
+0.15(+1.51%)
Oct 02, 2018
9.840
10.03
9.800
9.950
83,614
+0.11(+1.12%)
Oct 01, 2018
9.960
10.00
9.760
9.840
128,979
-0.06(-0.61%)
Sep 28, 2018
9.750
9.950
9.750
9.900
56,000
+0.10(+1.02%)
Sep 27, 2018
9.650
9.850
9.625
9.800
94,709
+0.15(+1.55%)
Sep 26, 2018
9.650
9.750
9.650
9.650
57,947
-0.05(-0.52%)
Sep 25, 2018
9.950
10.00
9.550
9.700
131,053
-0.25(-2.51%)
Sep 24, 2018
9.850
10.03
9.700
9.950
88,353
+0.10(+1.02%)
Sep 21, 2018
9.800
10.00
9.750
9.850
188,600
+0.10(+1.03%)
Sep 20, 2018
9.850
9.850
9.650
9.750
134,376
-0.05(-0.51%)
Sep 19, 2018
9.900
9.950
9.750
9.800
191,327
-0.10(-1.01%)
Sep 18, 2018
10.10
10.15
9.900
9.900
77,514
-0.05(-0.50%)
Sep 17, 2018
10.05
10.25
9.850
9.950
248,601
-0.15(-1.49%)
Sep 14, 2018
9.950
10.15
9.795
10.10
149,200
+0.15(+1.51%)
Sep 13, 2018
9.950
10.10
9.900
9.950
212,005
+0.10(+1.02%)
Sep 12, 2018
10.10
10.20
9.800
9.850
531,229
-0.30(-2.96%)
Sep 11, 2018
10.55
10.55
10.15
10.15
236,526
-0.45(-4.25%)
Sep 10, 2018
10.75
10.75
10.45
10.60
102,533
-0.10(-0.93%)
Sep 07, 2018
10.80
10.88
10.60
10.70
138,600
-0.15(-1.38%)
Sep 06, 2018
11.00
11.15
10.85
10.85
145,787
-0.20(-1.81%)
Sep 05, 2018
10.95
11.20
10.85
11.05
140,683
+0.05(+0.45%)
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
.