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
)
4.640
-0.010 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
4.600
4.650
4.550
4.640
156,088
-0.01(-0.22%)
Sep 19, 2024
4.670
4.750
4.630
4.650
149,920
+0.04(+0.87%)
Sep 18, 2024
4.650
4.720
4.590
4.610
89,672
-0.04(-0.86%)
Sep 17, 2024
4.650
4.720
4.630
4.650
81,050
+0.03(+0.65%)
Sep 16, 2024
4.700
4.775
4.575
4.620
100,279
-0.13(-2.74%)
Sep 13, 2024
4.680
4.825
4.660
4.750
169,326
+0.09(+1.93%)
Sep 12, 2024
4.500
4.660
4.450
4.660
268,421
+0.18(+4.02%)
Sep 11, 2024
4.330
4.480
4.260
4.480
131,063
+0.12(+2.75%)
Sep 10, 2024
4.380
4.388
4.250
4.360
170,314
-0.06(-1.36%)
Sep 09, 2024
4.500
4.568
4.420
4.420
160,352
-0.04(-0.90%)
Sep 06, 2024
4.610
4.615
4.420
4.460
177,626
-0.18(-3.88%)
Sep 05, 2024
4.650
4.710
4.580
4.640
102,460
+0.01(+0.22%)
Sep 04, 2024
4.500
4.730
4.500
4.630
244,745
+0.09(+1.98%)
Sep 03, 2024
4.700
4.711
4.505
4.540
251,053
-0.18(-3.81%)
Aug 30, 2024
4.850
4.890
4.690
4.720
317,603
-0.12(-2.48%)
Aug 29, 2024
4.790
4.900
4.790
4.840
105,486
+0.07(+1.47%)
Aug 28, 2024
4.800
4.830
4.710
4.770
223,723
-0.04(-0.83%)
Aug 27, 2024
4.880
4.910
4.765
4.810
218,217
-0.11(-2.24%)
Aug 26, 2024
4.930
4.965
4.900
4.920
81,795
-0.01(-0.20%)
Aug 23, 2024
4.880
4.970
4.880
4.930
107,986
+0.05(+1.02%)
Aug 22, 2024
4.920
4.940
4.870
4.880
78,643
-0.07(-1.41%)
Aug 21, 2024
4.930
4.980
4.880
4.950
69,417
+0.00(+0.00%)
Aug 20, 2024
5.020
5.050
4.940
4.950
68,309
-0.07(-1.39%)
Aug 19, 2024
5.000
5.037
4.950
5.020
140,277
+0.06(+1.21%)
Aug 16, 2024
4.930
4.979
4.910
4.960
70,245
+0.00(+0.00%)
Aug 15, 2024
4.890
4.973
4.890
4.960
70,354
+0.12(+2.48%)
Aug 14, 2024
4.990
5.020
4.800
4.840
141,270
-0.14(-2.81%)
Aug 13, 2024
4.890
5.040
4.890
4.980
114,243
+0.08(+1.63%)
Aug 12, 2024
4.950
4.990
4.820
4.900
146,372
-0.06(-1.21%)
Aug 09, 2024
5.020
5.033
4.900
4.960
145,493
-0.04(-0.80%)
Aug 08, 2024
5.030
5.100
4.960
5.000
126,782
+0.00(+0.00%)
Aug 07, 2024
5.110
5.140
4.920
5.000
262,000
-0.07(-1.38%)
Aug 06, 2024
5.300
5.300
5.035
5.070
215,023
-0.21(-3.98%)
Aug 05, 2024
5.220
5.300
5.030
5.280
564,146
-0.28(-5.04%)
Aug 02, 2024
5.680
5.733
5.510
5.560
322,985
-0.19(-3.30%)
Aug 01, 2024
5.460
5.975
5.440
5.750
1,643,293
+0.66(+12.97%)
Jul 31, 2024
5.000
5.145
5.000
5.090
402,222
+0.17(+3.46%)
Jul 30, 2024
5.000
5.020
4.900
4.920
273,769
-0.08(-1.60%)
Jul 29, 2024
4.950
5.040
4.950
5.000
272,042
+0.05(+1.01%)
Jul 26, 2024
4.910
4.950
4.850
4.950
192,003
+0.13(+2.70%)
Jul 25, 2024
4.870
4.955
4.800
4.820
250,728
-0.07(-1.43%)
Jul 24, 2024
4.920
4.948
4.830
4.890
435,808
-0.06(-1.21%)
Jul 23, 2024
4.850
4.950
4.850
4.950
185,181
+0.06(+1.23%)
Jul 22, 2024
4.910
4.935
4.850
4.890
227,082
+0.01(+0.20%)
Jul 19, 2024
4.930
4.930
4.865
4.880
190,328
-0.02(-0.41%)
Jul 18, 2024
5.040
5.055
4.840
4.900
260,773
-0.12(-2.39%)
Jul 17, 2024
5.210
5.281
5.010
5.020
193,375
-0.22(-4.20%)
Jul 16, 2024
5.190
5.250
5.180
5.240
135,025
+0.10(+1.95%)
Jul 15, 2024
5.110
5.175
5.048
5.140
190,806
+0.06(+1.18%)
Jul 12, 2024
5.050
5.170
5.050
5.080
116,973
+0.06(+1.20%)
Jul 11, 2024
5.010
5.065
4.965
5.020
130,972
+0.06(+1.21%)
Jul 10, 2024
4.970
5.010
4.920
4.960
81,728
+0.00(+0.00%)
Jul 09, 2024
4.960
4.979
4.895
4.960
100,913
-0.02(-0.40%)
Jul 08, 2024
4.920
5.020
4.905
4.980
96,733
+0.06(+1.22%)
Jul 05, 2024
5.010
5.030
4.900
4.920
104,040
-0.06(-1.20%)
Jul 03, 2024
4.790
4.985
4.760
4.980
173,917
+0.19(+3.97%)
Jul 02, 2024
4.790
4.867
4.780
4.790
171,809
+0.02(+0.42%)
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
.