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
)
4.890
-0.050 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2015
8.240
8.700
7.800
8.550
1,365,467
+0.81(+10.47%)
Aug 28, 2015
7.730
7.910
7.535
7.740
689,272
+0.02(+0.26%)
Aug 27, 2015
7.310
7.820
7.240
7.720
356,209
+0.51(+7.07%)
Aug 26, 2015
7.110
7.310
6.780
7.210
429,374
+0.17(+2.41%)
Aug 25, 2015
7.630
7.630
7.020
7.040
543,736
-0.46(-6.13%)
Aug 24, 2015
7.480
7.990
7.360
7.500
461,135
-0.51(-6.37%)
Aug 21, 2015
7.900
8.110
7.670
8.010
380,688
+0.01(+0.12%)
Aug 20, 2015
8.830
8.830
7.860
8.000
679,530
-0.94(-10.51%)
Aug 19, 2015
9.290
9.330
8.890
8.940
302,860
-0.20(-2.19%)
Aug 18, 2015
9.390
9.440
9.035
9.140
310,798
-0.43(-4.49%)
Aug 17, 2015
9.480
9.880
9.290
9.570
545,713
+0.36(+3.91%)
Aug 14, 2015
9.130
9.373
9.070
9.210
308,080
+0.04(+0.44%)
Aug 13, 2015
8.630
9.230
8.590
9.170
1,515,294
+0.55(+6.38%)
Aug 12, 2015
8.440
8.650
8.352
8.620
209,523
+0.17(+2.01%)
Aug 11, 2015
8.490
8.710
8.440
8.450
219,059
-0.05(-0.59%)
Aug 10, 2015
8.520
8.590
8.280
8.500
510,001
-0.02(-0.23%)
Aug 07, 2015
8.600
9.200
8.170
8.520
785,474
-0.10(-1.16%)
Aug 06, 2015
8.680
8.721
8.450
8.620
317,378
-0.07(-0.81%)
Aug 05, 2015
8.500
8.750
8.460
8.690
308,224
+0.20(+2.36%)
Aug 04, 2015
8.460
8.690
8.440
8.490
295,982
+0.05(+0.59%)
Aug 03, 2015
8.600
8.750
8.380
8.440
294,876
-0.12(-1.40%)
Jul 31, 2015
8.450
8.930
8.445
8.560
650,672
+0.06(+0.71%)
Jul 30, 2015
8.360
8.590
8.190
8.500
598,664
+0.10(+1.19%)
Jul 29, 2015
8.600
8.620
8.260
8.400
496,940
-0.22(-2.55%)
Jul 28, 2015
8.610
8.620
8.230
8.620
229,228
+0.03(+0.35%)
Jul 27, 2015
8.970
9.080
8.320
8.590
634,039
-0.34(-3.81%)
Jul 24, 2015
8.600
9.130
8.600
8.930
769,755
+0.32(+3.72%)
Jul 23, 2015
8.560
8.750
8.510
8.610
319,640
+0.10(+1.18%)
Jul 22, 2015
8.300
8.580
8.289
8.510
885,868
+0.13(+1.55%)
Jul 21, 2015
8.390
8.500
8.245
8.380
371,247
+0.01(+0.12%)
Jul 20, 2015
8.450
8.530
8.345
8.370
334,049
-0.09(-1.06%)
Jul 17, 2015
8.370
8.550
8.220
8.460
252,800
+0.06(+0.71%)
Jul 16, 2015
8.650
8.680
8.330
8.400
462,620
-0.20(-2.33%)
Jul 15, 2015
8.580
8.690
8.430
8.600
428,042
+0.03(+0.35%)
Jul 14, 2015
8.050
8.620
7.930
8.570
874,041
+0.58(+7.26%)
Jul 13, 2015
7.800
8.000
7.740
7.990
478,510
+0.26(+3.36%)
Jul 10, 2015
7.760
7.880
7.610
7.730
172,011
+0.05(+0.65%)
Jul 09, 2015
7.340
7.885
7.260
7.680
419,228
+0.50(+6.96%)
Jul 08, 2015
7.240
7.260
7.060
7.180
139,041
-0.12(-1.64%)
Jul 07, 2015
7.250
7.310
7.010
7.300
239,401
+0.04(+0.55%)
Jul 06, 2015
7.250
7.360
7.190
7.260
203,002
-0.06(-0.82%)
Jul 02, 2015
7.390
7.320
7.320
7.320
185,800
-0.08(-1.08%)
Jul 01, 2015
7.710
7.760
7.130
7.400
481,262
-0.32(-4.15%)
Jun 30, 2015
7.800
7.900
7.440
7.720
429,029
-0.03(-0.39%)
Jun 29, 2015
7.620
8.000
7.490
7.750
528,379
+0.08(+1.04%)
Jun 26, 2015
7.780
7.830
7.430
7.670
335,706
-0.15(-1.92%)
Jun 25, 2015
7.770
7.910
7.650
7.820
234,746
+0.03(+0.39%)
Jun 24, 2015
7.870
7.920
7.590
7.790
264,126
-0.11(-1.39%)
Jun 23, 2015
7.850
7.980
7.790
7.900
264,812
+0.05(+0.64%)
Jun 22, 2015
7.570
7.900
7.440
7.850
476,556
+0.30(+3.97%)
Jun 19, 2015
7.540
7.580
7.420
7.550
238,940
+0.00(+0.00%)
Jun 18, 2015
7.670
7.670
7.450
7.550
148,164
-0.10(-1.31%)
Jun 17, 2015
7.500
7.690
7.460
7.650
223,825
+0.18(+2.41%)
Jun 16, 2015
7.480
7.520
7.390
7.470
187,075
-0.01(-0.13%)
Jun 15, 2015
7.400
7.530
7.270
7.480
288,062
-0.02(-0.27%)
Jun 12, 2015
7.710
7.710
7.440
7.500
534,808
-0.23(-2.98%)
Jun 11, 2015
7.660
7.810
7.640
7.730
354,042
+0.09(+1.18%)
Jun 10, 2015
7.660
7.680
7.630
7.640
167,250
+0.00(+0.00%)
Jun 09, 2015
7.710
7.870
7.625
7.640
291,793
-0.02(-0.26%)
Jun 08, 2015
7.780
7.840
7.620
7.660
288,714
-0.11(-1.42%)
Jun 05, 2015
7.910
7.900
7.610
7.770
446,535
-0.13(-1.65%)
Jun 04, 2015
7.310
8.040
7.310
7.900
1,183,293
+0.55(+7.48%)
Jun 03, 2015
7.190
7.380
7.100
7.350
469,722
+0.17(+2.37%)
Jun 02, 2015
7.210
7.210
6.910
7.180
709,387
-0.06(-0.83%)
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
.