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
)
4.950
-0.010 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
6.420
6.440
5.410
5.700
3,031,363
-0.99(-14.80%)
Feb 28, 2024
6.590
6.855
6.480
6.690
800,114
+0.17(+2.61%)
Feb 27, 2024
6.630
6.711
6.520
6.520
325,222
-0.11(-1.66%)
Feb 26, 2024
6.480
6.660
6.410
6.630
250,629
+0.13(+2.00%)
Feb 23, 2024
6.600
6.660
6.490
6.500
250,432
-0.10(-1.52%)
Feb 22, 2024
6.420
6.640
6.290
6.600
871,809
+0.21(+3.29%)
Feb 21, 2024
6.470
6.520
6.330
6.390
528,685
-0.09(-1.39%)
Feb 20, 2024
6.510
6.630
6.455
6.480
347,146
+0.05(+0.78%)
Feb 16, 2024
6.480
6.590
6.430
6.430
302,288
-0.12(-1.83%)
Feb 15, 2024
6.710
6.790
6.540
6.550
317,373
-0.13(-1.95%)
Feb 14, 2024
6.570
6.690
6.515
6.680
362,904
+0.16(+2.45%)
Feb 13, 2024
6.600
6.616
6.450
6.520
377,458
-0.28(-4.12%)
Feb 12, 2024
6.780
6.925
6.780
6.800
235,869
+0.03(+0.44%)
Feb 09, 2024
6.740
6.830
6.610
6.770
305,680
+0.05(+0.74%)
Feb 08, 2024
6.670
6.810
6.670
6.720
254,762
+0.07(+1.05%)
Feb 07, 2024
6.520
6.680
6.460
6.650
249,022
+0.14(+2.15%)
Feb 06, 2024
6.500
6.520
6.410
6.510
277,258
+0.01(+0.15%)
Feb 05, 2024
6.400
6.510
6.380
6.500
272,841
+0.01(+0.15%)
Feb 02, 2024
6.620
6.621
6.480
6.490
254,111
-0.14(-2.11%)
Feb 01, 2024
6.530
6.635
6.460
6.630
364,910
+0.10(+1.53%)
Jan 31, 2024
6.700
6.765
6.521
6.530
285,039
-0.16(-2.39%)
Jan 30, 2024
6.650
6.690
6.540
6.690
977,701
+0.00(+0.00%)
Jan 29, 2024
6.650
6.700
6.580
6.690
265,360
+0.01(+0.15%)
Jan 26, 2024
6.750
6.795
6.670
6.680
613,199
-0.14(-2.05%)
Jan 25, 2024
6.960
6.960
6.750
6.820
216,517
-0.09(-1.30%)
Jan 24, 2024
6.940
6.991
6.860
6.910
219,596
-0.02(-0.29%)
Jan 23, 2024
7.020
7.100
6.930
6.930
161,259
-0.09(-1.28%)
Jan 22, 2024
6.870
7.040
6.870
7.020
259,581
+0.17(+2.48%)
Jan 19, 2024
6.980
6.980
6.820
6.850
200,699
-0.10(-1.44%)
Jan 18, 2024
6.830
6.970
6.800
6.950
335,009
+0.21(+3.12%)
Jan 17, 2024
6.720
6.750
6.650
6.740
201,198
-0.06(-0.88%)
Jan 16, 2024
6.840
6.865
6.735
6.800
164,836
-0.10(-1.45%)
Jan 12, 2024
7.070
7.130
6.900
6.900
174,406
-0.16(-2.27%)
Jan 11, 2024
7.090
7.150
6.952
7.060
289,834
-0.04(-0.56%)
Jan 10, 2024
7.240
7.240
7.040
7.100
415,277
-0.11(-1.53%)
Jan 09, 2024
7.320
7.320
7.140
7.210
344,365
-0.14(-1.90%)
Jan 08, 2024
7.570
7.590
7.320
7.350
273,987
-0.21(-2.78%)
Jan 05, 2024
7.680
7.680
7.470
7.560
250,359
-0.11(-1.43%)
Jan 04, 2024
7.910
7.920
7.620
7.670
273,118
-0.26(-3.28%)
Jan 03, 2024
7.800
7.990
7.680
7.930
406,812
+0.07(+0.89%)
Jan 02, 2024
7.550
8.160
7.550
7.860
593,884
+0.36(+4.80%)
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%)
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
.