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 (%)
Sep 30, 2011
6.840
6.930
6.670
6.720
34,698
-0.18(-2.61%)
Sep 29, 2011
7.260
7.330
6.750
6.900
51,692
-0.30(-4.17%)
Sep 28, 2011
7.380
7.380
7.120
7.200
51,910
-0.13(-1.77%)
Sep 27, 2011
7.370
7.520
7.160
7.330
141,443
+0.05(+0.69%)
Sep 26, 2011
7.580
7.580
7.210
7.280
30,996
-0.20(-2.67%)
Sep 23, 2011
7.490
7.590
7.240
7.480
43,847
-0.02(-0.27%)
Sep 22, 2011
7.650
7.740
7.350
7.500
47,362
-0.35(-4.46%)
Sep 21, 2011
7.860
7.940
7.750
7.850
22,250
-0.09(-1.13%)
Sep 20, 2011
7.880
7.990
7.790
7.940
26,819
+0.09(+1.15%)
Sep 19, 2011
8.000
8.050
7.800
7.850
18,917
-0.21(-2.61%)
Sep 16, 2011
8.150
8.150
8.000
8.060
18,892
-0.08(-0.98%)
Sep 15, 2011
8.160
8.310
8.030
8.140
87,624
+0.03(+0.37%)
Sep 14, 2011
8.090
8.310
8.050
8.110
56,159
+0.01(+0.12%)
Sep 13, 2011
8.100
8.190
8.030
8.100
56,443
-0.05(-0.61%)
Sep 12, 2011
8.390
8.655
8.050
8.150
30,347
-0.29(-3.44%)
Sep 09, 2011
8.500
8.590
8.270
8.440
60,080
-0.06(-0.71%)
Sep 08, 2011
8.670
8.840
8.500
8.500
46,916
-0.17(-1.96%)
Sep 07, 2011
8.800
8.890
8.610
8.670
22,723
+0.02(+0.23%)
Sep 06, 2011
8.600
8.780
8.520
8.650
12,172
-0.06(-0.69%)
Sep 02, 2011
8.590
8.880
8.520
8.710
13,637
-0.05(-0.57%)
Sep 01, 2011
8.910
9.080
8.570
8.760
13,776
-0.20(-2.23%)
Aug 31, 2011
9.250
9.310
8.900
8.960
46,413
-0.17(-1.86%)
Aug 30, 2011
9.190
9.330
9.000
9.130
22,493
+0.07(+0.77%)
Aug 29, 2011
8.990
9.610
8.820
9.060
70,749
-0.06(-0.66%)
Aug 26, 2011
8.960
9.270
8.770
9.120
26,816
+0.12(+1.33%)
Aug 25, 2011
9.540
9.650
8.960
9.000
56,030
-0.50(-5.26%)
Aug 24, 2011
9.650
9.670
9.180
9.500
35,022
-0.20(-2.06%)
Aug 23, 2011
9.400
9.850
9.180
9.700
41,992
+0.31(+3.30%)
Aug 22, 2011
9.390
9.550
9.210
9.390
26,526
+0.01(+0.11%)
Aug 19, 2011
9.390
9.770
9.200
9.380
111,868
-0.12(-1.32%)
Aug 18, 2011
9.760
9.760
9.310
9.505
39,159
-0.48(-4.85%)
Aug 17, 2011
10.35
10.39
9.920
9.990
29,509
-0.31(-3.01%)
Aug 16, 2011
10.33
10.45
10.01
10.30
83,231
-0.13(-1.25%)
Aug 15, 2011
10.45
10.67
10.33
10.43
33,510
+0.39(+3.88%)
Aug 12, 2011
9.650
10.34
9.650
10.04
39,848
+0.25(+2.55%)
Aug 11, 2011
8.800
9.990
8.790
9.790
40,056
+0.97(+11.00%)
Aug 10, 2011
9.080
9.250
8.500
8.820
47,050
-0.44(-4.75%)
Aug 09, 2011
10.45
10.14
8.850
9.260
59,837
-0.67(-6.75%)
Aug 08, 2011
10.45
10.53
9.930
9.930
134,472
-0.73(-6.85%)
Aug 05, 2011
10.46
10.67
10.04
10.66
45,906
+0.26(+2.50%)
Aug 04, 2011
10.26
10.54
10.10
10.40
100,359
+0.10(+0.97%)
Aug 03, 2011
10.89
10.93
10.13
10.30
68,909
-0.53(-4.89%)
Aug 02, 2011
10.81
10.98
10.72
10.83
18,949
-0.03(-0.28%)
Aug 01, 2011
10.76
11.05
10.65
10.86
14,452
+0.22(+2.07%)
Jul 29, 2011
10.88
10.88
10.35
10.64
35,239
-0.29(-2.65%)
Jul 28, 2011
11.11
11.20
10.88
10.93
72,230
-0.15(-1.35%)
Jul 27, 2011
11.43
11.43
10.63
11.08
40,771
-0.20(-1.77%)
Jul 26, 2011
11.71
11.71
11.12
11.28
18,991
-0.40(-3.42%)
Jul 25, 2011
11.38
11.74
11.35
11.68
21,497
+0.22(+1.92%)
Jul 22, 2011
11.41
11.46
11.32
11.46
14,947
+0.08(+0.70%)
Jul 21, 2011
10.95
11.48
10.76
11.38
17,420
+0.41(+3.74%)
Jul 20, 2011
11.19
11.30
10.92
10.97
31,342
-0.13(-1.17%)
Jul 19, 2011
10.90
11.37
10.90
11.10
21,575
+0.31(+2.91%)
Jul 18, 2011
10.96
10.98
10.73
10.79
48,478
-0.20(-1.86%)
Jul 15, 2011
11.10
11.10
10.88
10.99
10,511
-0.11(-0.99%)
Jul 14, 2011
10.99
11.11
10.92
11.10
122,228
+0.18(+1.65%)
Jul 13, 2011
11.05
11.10
10.85
10.92
39,305
-0.15(-1.36%)
Jul 12, 2011
11.19
11.19
10.99
11.07
13,234
-0.06(-0.54%)
Jul 11, 2011
11.24
11.36
11.02
11.13
15,521
-0.34(-2.96%)
Jul 08, 2011
11.32
11.50
10.99
11.47
443,299
+0.15(+1.33%)
Jul 07, 2011
11.25
11.72
10.65
11.32
273,754
+0.15(+1.34%)
Jul 06, 2011
11.41
11.74
10.96
11.17
96,529
-0.28(-2.42%)
Jul 05, 2011
11.43
11.53
11.39
11.45
11,260
+0.03(+0.23%)
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
.