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 (%)
Dec 29, 2023
7.520
7.620
7.370
7.500
415,197
-0.07(-0.92%)
Dec 28, 2023
7.590
7.650
7.490
7.570
235,695
+0.03(+0.40%)
Dec 27, 2023
7.590
7.660
7.420
7.540
295,462
+0.03(+0.40%)
Dec 26, 2023
7.740
7.770
7.340
7.510
540,447
-0.19(-2.47%)
Dec 22, 2023
7.670
7.800
7.591
7.700
259,456
+0.03(+0.39%)
Dec 21, 2023
7.710
7.840
7.620
7.670
266,164
+0.13(+1.72%)
Dec 20, 2023
7.250
7.940
7.250
7.540
818,491
+0.25(+3.43%)
Dec 19, 2023
7.300
7.400
7.150
7.290
419,813
+0.06(+0.83%)
Dec 18, 2023
7.040
7.420
7.000
7.230
1,164,274
+0.16(+2.26%)
Dec 15, 2023
7.000
7.090
6.940
7.070
1,021,298
+0.08(+1.14%)
Dec 14, 2023
6.950
7.120
6.910
6.990
423,308
+0.07(+1.01%)
Dec 13, 2023
7.040
7.150
6.710
6.920
695,059
-0.01(-0.14%)
Dec 12, 2023
6.740
6.965
6.700
6.930
424,872
+0.15(+2.21%)
Dec 11, 2023
6.800
6.830
6.635
6.780
328,221
-0.02(-0.29%)
Dec 08, 2023
6.750
6.900
6.750
6.800
312,557
-0.01(-0.15%)
Dec 07, 2023
6.840
6.840
6.710
6.810
190,874
+0.02(+0.29%)
Dec 06, 2023
6.810
6.970
6.750
6.790
293,977
+0.02(+0.30%)
Dec 05, 2023
6.550
6.810
6.500
6.770
552,842
+0.13(+1.96%)
Dec 04, 2023
6.700
6.750
6.480
6.640
204,415
-0.07(-1.04%)
Dec 01, 2023
6.540
6.770
6.480
6.710
327,739
+0.12(+1.82%)
Nov 30, 2023
6.670
6.700
6.460
6.590
494,448
-0.10(-1.49%)
Nov 29, 2023
6.730
6.820
6.660
6.690
122,756
+0.02(+0.30%)
Nov 28, 2023
6.710
6.750
6.660
6.670
172,197
-0.08(-1.19%)
Nov 27, 2023
6.740
6.835
6.670
6.750
161,260
+0.02(+0.30%)
Nov 24, 2023
6.710
6.820
6.710
6.730
53,028
+0.01(+0.15%)
Nov 22, 2023
6.710
6.870
6.665
6.720
127,317
+0.02(+0.30%)
Nov 21, 2023
6.860
6.900
6.630
6.700
235,811
-0.17(-2.47%)
Nov 20, 2023
6.740
6.930
6.700
6.870
128,334
+0.13(+1.93%)
Nov 17, 2023
6.920
6.930
6.691
6.740
141,070
-0.12(-1.75%)
Nov 16, 2023
7.030
7.120
6.840
6.860
108,978
-0.24(-3.38%)
Nov 15, 2023
6.920
7.270
6.920
7.100
358,774
+0.26(+3.80%)
Nov 14, 2023
6.850
6.920
6.800
6.840
226,523
+0.11(+1.63%)
Nov 13, 2023
6.850
6.850
6.640
6.730
221,304
-0.13(-1.90%)
Nov 10, 2023
6.940
6.980
6.820
6.860
253,235
-0.06(-0.87%)
Nov 09, 2023
7.070
7.200
6.900
6.920
154,667
-0.09(-1.28%)
Nov 08, 2023
7.120
7.183
6.930
7.010
223,239
-0.15(-2.09%)
Nov 07, 2023
7.220
7.230
7.120
7.160
90,013
-0.08(-1.10%)
Nov 06, 2023
7.480
7.537
7.160
7.240
207,481
-0.28(-3.72%)
Nov 03, 2023
7.260
7.600
7.120
7.520
508,764
-0.24(-3.09%)
Nov 02, 2023
7.550
7.860
7.450
7.760
280,587
+0.33(+4.44%)
Nov 01, 2023
7.420
7.550
7.290
7.430
157,905
+0.04(+0.54%)
Oct 31, 2023
7.230
7.480
7.150
7.390
209,827
+0.12(+1.65%)
Oct 30, 2023
7.400
7.524
7.240
7.270
170,236
-0.17(-2.28%)
Oct 27, 2023
7.280
7.470
7.200
7.440
164,949
+0.24(+3.33%)
Oct 26, 2023
7.290
7.425
7.070
7.200
327,587
-0.07(-0.96%)
Oct 25, 2023
7.500
7.640
7.250
7.270
265,490
-0.22(-2.94%)
Oct 24, 2023
7.580
7.580
7.310
7.490
246,838
-0.03(-0.40%)
Oct 23, 2023
7.660
7.777
7.510
7.520
206,393
-0.31(-3.96%)
Oct 20, 2023
7.790
7.930
7.590
7.830
190,750
+0.06(+0.77%)
Oct 19, 2023
7.790
7.935
7.700
7.770
123,883
-0.09(-1.15%)
Oct 18, 2023
7.860
8.010
7.770
7.860
154,748
-0.02(-0.25%)
Oct 17, 2023
7.620
8.000
7.620
7.880
231,042
+0.15(+1.94%)
Oct 16, 2023
7.540
7.970
7.540
7.730
218,301
+0.21(+2.79%)
Oct 13, 2023
8.040
8.040
7.480
7.520
335,573
-0.53(-6.58%)
Oct 12, 2023
8.160
8.160
7.960
8.050
147,839
-0.08(-0.98%)
Oct 11, 2023
8.100
8.211
8.030
8.130
174,641
+0.03(+0.37%)
Oct 10, 2023
8.020
8.220
7.960
8.100
251,754
+0.13(+1.63%)
Oct 09, 2023
8.180
8.250
7.940
7.970
182,546
-0.30(-3.63%)
Oct 06, 2023
8.220
8.303
8.150
8.270
128,154
+0.00(+0.00%)
Oct 05, 2023
8.240
8.300
8.150
8.270
91,744
+0.04(+0.49%)
Oct 04, 2023
8.290
8.360
8.190
8.230
94,064
-0.09(-1.08%)
Oct 03, 2023
8.110
8.500
8.110
8.320
219,657
+0.11(+1.34%)
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
.