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 (%)
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%)
Sep 04, 2018
10.90
11.10
10.75
11.00
98,524
+0.00(+0.00%)
Aug 31, 2018
11.00
11.00
11.00
0
-0.05(-0.45%)
Aug 30, 2018
11.25
11.25
10.85
11.05
123,474
-0.15(-1.34%)
Aug 29, 2018
11.45
11.45
10.65
11.20
249,846
-0.25(-2.18%)
Aug 28, 2018
11.35
11.45
11.35
11.45
125,954
+0.10(+0.88%)
Aug 27, 2018
11.15
11.50
11.13
11.35
102,114
+0.25(+2.25%)
Aug 24, 2018
11.30
11.40
11.05
11.10
96,700
-0.20(-1.77%)
Aug 23, 2018
11.35
11.40
11.15
11.30
103,098
+0.00(+0.00%)
Aug 22, 2018
11.30
11.35
11.15
11.30
121,908
+0.05(+0.44%)
Aug 21, 2018
11.15
11.35
11.05
11.25
172,836
+0.10(+0.90%)
Aug 20, 2018
11.25
11.25
11.00
11.15
88,282
-0.15(-1.33%)
Aug 17, 2018
11.40
11.40
11.17
11.30
94,800
-0.10(-0.88%)
Aug 16, 2018
11.30
11.45
11.20
11.40
141,536
+0.10(+0.88%)
Aug 15, 2018
11.45
11.50
11.00
11.30
166,015
-0.15(-1.31%)
Aug 14, 2018
11.65
11.80
11.35
11.45
148,345
-0.20(-1.72%)
Aug 13, 2018
11.90
12.00
11.65
11.65
120,616
-0.35(-2.92%)
Aug 10, 2018
12.25
12.35
11.90
12.00
314,500
-0.35(-2.83%)
Aug 09, 2018
12.15
12.55
12.15
12.35
372,233
+0.25(+2.07%)
Aug 08, 2018
12.10
12.20
11.97
12.10
283,804
-0.05(-0.41%)
Aug 07, 2018
12.30
12.45
12.05
12.15
246,415
-0.15(-1.22%)
Aug 06, 2018
12.05
12.53
11.95
12.30
609,685
+0.10(+0.82%)
Aug 03, 2018
11.95
12.25
11.88
12.20
361,100
+0.20(+1.67%)
Aug 02, 2018
12.00
12.30
11.85
12.00
570,424
+0.00(+0.00%)
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
.