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
)
3.670
+0.030 (+0.82%)
Official Closing Price
Updated: 4:10 PM EST, Nov 21, 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 21, 2024
3.640
3.750
3.604
3.670
226,412
+0.03(+0.82%)
Nov 20, 2024
3.640
3.670
3.560
3.640
170,524
-0.01(-0.27%)
Nov 19, 2024
3.720
3.775
3.620
3.650
383,656
-0.08(-2.14%)
Nov 18, 2024
3.710
3.790
3.710
3.730
153,829
-0.01(-0.27%)
Nov 15, 2024
3.820
3.820
3.705
3.740
297,694
-0.13(-3.36%)
Nov 14, 2024
3.880
3.920
3.835
3.870
221,143
-0.04(-1.02%)
Nov 13, 2024
3.870
4.000
3.825
3.910
171,138
+0.05(+1.30%)
Nov 12, 2024
3.790
3.900
3.720
3.860
319,181
+0.06(+1.58%)
Nov 11, 2024
3.950
3.980
3.780
3.800
335,368
-0.13(-3.31%)
Nov 08, 2024
3.960
4.020
3.930
3.930
249,211
-0.09(-2.24%)
Nov 07, 2024
3.920
4.045
3.920
4.020
240,641
+0.12(+3.08%)
Nov 06, 2024
4.140
4.193
3.890
3.900
351,389
-0.18(-4.41%)
Nov 05, 2024
3.780
4.150
3.780
4.080
460,081
+0.26(+6.81%)
Nov 04, 2024
3.840
3.890
3.790
3.820
599,025
+0.00(+0.00%)
Nov 01, 2024
4.400
4.449
3.800
3.820
2,202,383
-0.59(-13.38%)
Oct 31, 2024
4.430
4.580
4.350
4.410
580,976
-0.07(-1.56%)
Oct 30, 2024
4.510
4.550
4.340
4.480
476,393
-0.02(-0.44%)
Oct 29, 2024
4.780
4.830
4.480
4.500
1,552,963
-0.14(-3.02%)
Oct 28, 2024
4.750
4.750
4.640
4.640
102,179
-0.11(-2.32%)
Oct 25, 2024
4.850
4.880
4.720
4.750
77,535
-0.05(-1.04%)
Oct 24, 2024
4.850
4.930
4.720
4.800
112,639
+0.01(+0.21%)
Oct 23, 2024
4.790
4.840
4.680
4.790
79,514
+0.02(+0.42%)
Oct 22, 2024
4.840
4.860
4.750
4.770
79,774
-0.07(-1.45%)
Oct 21, 2024
4.930
4.980
4.830
4.840
83,694
-0.08(-1.63%)
Oct 18, 2024
4.750
4.980
4.750
4.920
150,540
+0.16(+3.36%)
Oct 17, 2024
4.750
4.770
4.690
4.760
84,380
+0.05(+1.06%)
Oct 16, 2024
4.750
4.810
4.700
4.710
76,295
-0.02(-0.42%)
Oct 15, 2024
4.750
4.800
4.710
4.730
110,128
-0.03(-0.63%)
Oct 14, 2024
4.760
4.800
4.670
4.760
137,022
+0.02(+0.42%)
Oct 11, 2024
4.810
4.860
4.740
4.740
113,126
-0.06(-1.25%)
Oct 10, 2024
4.730
4.835
4.730
4.800
82,148
-0.01(-0.21%)
Oct 09, 2024
4.800
4.850
4.750
4.810
100,536
+0.03(+0.63%)
Oct 08, 2024
4.660
4.830
4.620
4.780
159,754
+0.09(+1.92%)
Oct 07, 2024
4.690
4.750
4.680
4.690
88,446
-0.01(-0.21%)
Oct 04, 2024
4.680
4.725
4.630
4.700
83,902
+0.05(+1.08%)
Oct 03, 2024
4.690
4.735
4.622
4.650
66,253
-0.06(-1.27%)
Oct 02, 2024
4.720
4.760
4.650
4.710
94,221
-0.01(-0.21%)
Oct 01, 2024
4.680
4.740
4.613
4.720
117,665
+0.05(+1.07%)
Sep 30, 2024
4.700
4.790
4.640
4.670
129,889
-0.03(-0.64%)
Sep 27, 2024
4.750
4.770
4.630
4.700
109,113
-0.01(-0.21%)
Sep 26, 2024
4.570
4.720
4.560
4.710
112,975
+0.20(+4.43%)
Sep 25, 2024
4.530
4.573
4.450
4.510
104,085
-0.01(-0.22%)
Sep 24, 2024
4.600
4.635
4.350
4.520
162,368
-0.10(-2.16%)
Sep 23, 2024
4.640
5.000
4.570
4.620
146,316
-0.02(-0.43%)
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%)
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
.