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 (%)
Nov 30, 2022
9.710
10.22
9.620
10.12
539,870
+0.40(+4.12%)
Nov 29, 2022
9.700
9.750
9.570
9.720
353,868
+0.13(+1.36%)
Nov 28, 2022
9.750
9.780
9.560
9.590
319,367
-0.18(-1.84%)
Nov 25, 2022
9.760
9.842
9.655
9.770
197,187
+0.05(+0.51%)
Nov 23, 2022
9.480
9.740
9.470
9.720
331,542
+0.29(+3.08%)
Nov 22, 2022
9.330
9.450
9.270
9.430
416,706
+0.10(+1.07%)
Nov 21, 2022
9.590
9.620
9.230
9.330
608,223
-0.37(-3.81%)
Nov 18, 2022
9.790
9.887
9.650
9.700
332,659
-0.02(-0.21%)
Nov 17, 2022
9.320
9.850
9.315
9.720
302,548
+0.28(+2.97%)
Nov 16, 2022
9.780
9.780
9.405
9.440
292,079
-0.50(-5.03%)
Nov 15, 2022
9.810
10.05
9.690
9.940
460,689
+0.35(+3.65%)
Nov 14, 2022
9.830
9.880
9.560
9.590
415,667
-0.34(-3.42%)
Nov 11, 2022
9.490
10.00
9.490
9.930
718,959
+0.43(+4.53%)
Nov 10, 2022
9.270
9.580
9.140
9.500
818,074
+0.49(+5.44%)
Nov 09, 2022
9.200
9.200
8.900
9.010
483,624
-0.17(-1.85%)
Nov 08, 2022
9.320
9.340
8.960
9.180
832,076
-0.09(-0.97%)
Nov 07, 2022
9.540
9.590
9.070
9.270
840,880
-0.27(-2.83%)
Nov 04, 2022
9.730
9.730
9.380
9.540
707,580
+0.04(+0.42%)
Nov 03, 2022
9.250
9.765
9.000
9.500
907,266
-0.58(-5.75%)
Nov 02, 2022
10.31
10.04
10.08
743,274
-0.12(-1.18%)
Nov 01, 2022
10.05
10.38
9.910
10.20
691,583
+0.25(+2.51%)
Oct 31, 2022
9.900
9.990
9.710
9.950
476,989
-0.06(-0.60%)
Oct 28, 2022
9.550
10.10
9.550
10.01
231,239
+0.45(+4.71%)
Oct 27, 2022
9.840
9.955
9.521
9.560
341,150
-0.29(-2.94%)
Oct 26, 2022
9.860
10.08
9.810
9.850
362,249
-0.15(-1.50%)
Oct 25, 2022
9.570
10.03
9.560
10.00
290,578
+0.39(+4.06%)
Oct 24, 2022
9.760
9.785
9.480
9.610
326,182
-0.08(-0.83%)
Oct 21, 2022
9.630
9.820
9.590
9.690
294,810
+0.01(+0.10%)
Oct 20, 2022
9.790
10.12
9.640
9.680
366,887
-0.01(-0.10%)
Oct 19, 2022
9.800
9.925
9.630
9.690
604,251
-0.19(-1.92%)
Oct 18, 2022
10.36
10.44
9.850
9.880
553,141
-0.26(-2.56%)
Oct 17, 2022
10.33
10.40
10.10
10.14
201,344
+0.02(+0.20%)
Oct 14, 2022
10.53
10.59
10.11
10.12
288,242
-0.40(-3.80%)
Oct 13, 2022
10.00
10.57
9.795
10.52
437,503
+0.37(+3.65%)
Oct 12, 2022
10.15
10.39
10.04
10.15
329,043
+0.00(+0.00%)
Oct 11, 2022
10.36
10.42
10.02
10.15
452,437
-0.30(-2.87%)
Oct 10, 2022
10.73
10.77
10.41
10.45
714,613
-0.28(-2.61%)
Oct 07, 2022
11.16
11.18
10.69
10.73
1,051,990
-0.67(-5.88%)
Oct 06, 2022
10.82
11.44
10.79
11.40
498,006
+0.56(+5.17%)
Oct 05, 2022
10.83
10.88
10.61
10.84
180,369
-0.11(-1.00%)
Oct 04, 2022
10.88
11.04
10.71
10.95
389,103
+0.28(+2.62%)
Oct 03, 2022
10.36
10.79
10.23
10.67
323,029
+0.43(+4.20%)
Sep 30, 2022
10.17
10.42
10.14
10.24
524,792
-0.03(-0.29%)
Sep 29, 2022
10.35
10.35
10.11
10.27
363,942
-0.25(-2.38%)
Sep 28, 2022
10.46
10.61
10.38
10.52
329,745
+0.01(+0.10%)
Sep 27, 2022
10.54
10.60
10.31
10.51
209,779
+0.11(+1.06%)
Sep 26, 2022
10.40
10.76
10.32
10.40
440,147
-0.09(-0.86%)
Sep 23, 2022
10.56
10.68
10.17
10.49
605,721
-0.20(-1.87%)
Sep 22, 2022
11.11
11.13
10.58
10.69
367,948
-0.50(-4.47%)
Sep 21, 2022
11.09
11.59
11.09
11.19
403,134
+0.05(+0.45%)
Sep 20, 2022
11.30
11.30
11.10
11.14
608,514
-0.22(-1.94%)
Sep 19, 2022
11.37
11.48
11.24
11.36
185,534
-0.06(-0.53%)
Sep 16, 2022
11.57
11.62
11.31
11.42
235,273
-0.16(-1.38%)
Sep 15, 2022
11.55
11.80
11.46
11.58
247,234
-0.08(-0.69%)
Sep 14, 2022
11.76
11.99
11.59
11.66
329,572
+0.01(+0.09%)
Sep 13, 2022
12.00
12.15
11.64
11.65
610,619
-0.50(-4.12%)
Sep 12, 2022
12.07
12.15
11.69
12.15
498,345
+0.35(+2.97%)
Sep 09, 2022
11.51
11.86
11.51
11.80
254,982
+0.35(+3.06%)
Sep 08, 2022
11.29
11.55
11.13
11.45
257,679
+0.05(+0.44%)
Sep 07, 2022
11.51
11.56
11.18
11.40
334,172
-0.15(-1.30%)
Sep 06, 2022
11.85
11.85
11.51
11.55
295,727
-0.22(-1.87%)
Sep 02, 2022
11.49
11.80
11.32
11.77
456,975
+0.42(+3.70%)
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
.