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
)
5.120
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2023
6.670
6.700
6.460
6.590
494,448
-0.10(-1.49%)
Nov 29, 2023
6.730
6.820
6.660
6.690
122,756
+0.02(+0.30%)
Nov 28, 2023
6.710
6.750
6.660
6.670
172,197
-0.08(-1.19%)
Nov 27, 2023
6.740
6.835
6.670
6.750
161,260
+0.02(+0.30%)
Nov 24, 2023
6.710
6.820
6.710
6.730
53,028
+0.01(+0.15%)
Nov 22, 2023
6.710
6.870
6.665
6.720
127,317
+0.02(+0.30%)
Nov 21, 2023
6.860
6.900
6.630
6.700
235,811
-0.17(-2.47%)
Nov 20, 2023
6.740
6.930
6.700
6.870
128,334
+0.13(+1.93%)
Nov 17, 2023
6.920
6.930
6.691
6.740
141,070
-0.12(-1.75%)
Nov 16, 2023
7.030
7.120
6.840
6.860
108,978
-0.24(-3.38%)
Nov 15, 2023
6.920
7.270
6.920
7.100
358,774
+0.26(+3.80%)
Nov 14, 2023
6.850
6.920
6.800
6.840
226,523
+0.11(+1.63%)
Nov 13, 2023
6.850
6.850
6.640
6.730
221,304
-0.13(-1.90%)
Nov 10, 2023
6.940
6.980
6.820
6.860
253,235
-0.06(-0.87%)
Nov 09, 2023
7.070
7.200
6.900
6.920
154,667
-0.09(-1.28%)
Nov 08, 2023
7.120
7.183
6.930
7.010
223,239
-0.15(-2.09%)
Nov 07, 2023
7.220
7.230
7.120
7.160
90,013
-0.08(-1.10%)
Nov 06, 2023
7.480
7.537
7.160
7.240
207,481
-0.28(-3.72%)
Nov 03, 2023
7.260
7.600
7.120
7.520
508,764
-0.24(-3.09%)
Nov 02, 2023
7.550
7.860
7.450
7.760
280,587
+0.33(+4.44%)
Nov 01, 2023
7.420
7.550
7.290
7.430
157,905
+0.04(+0.54%)
Oct 31, 2023
7.230
7.480
7.150
7.390
209,827
+0.12(+1.65%)
Oct 30, 2023
7.400
7.524
7.240
7.270
170,236
-0.17(-2.28%)
Oct 27, 2023
7.280
7.470
7.200
7.440
164,949
+0.24(+3.33%)
Oct 26, 2023
7.290
7.425
7.070
7.200
327,587
-0.07(-0.96%)
Oct 25, 2023
7.500
7.640
7.250
7.270
265,490
-0.22(-2.94%)
Oct 24, 2023
7.580
7.580
7.310
7.490
246,838
-0.03(-0.40%)
Oct 23, 2023
7.660
7.777
7.510
7.520
206,393
-0.31(-3.96%)
Oct 20, 2023
7.790
7.930
7.590
7.830
190,750
+0.06(+0.77%)
Oct 19, 2023
7.790
7.935
7.700
7.770
123,883
-0.09(-1.15%)
Oct 18, 2023
7.860
8.010
7.770
7.860
154,748
-0.02(-0.25%)
Oct 17, 2023
7.620
8.000
7.620
7.880
231,042
+0.15(+1.94%)
Oct 16, 2023
7.540
7.970
7.540
7.730
218,301
+0.21(+2.79%)
Oct 13, 2023
8.040
8.040
7.480
7.520
335,573
-0.53(-6.58%)
Oct 12, 2023
8.160
8.160
7.960
8.050
147,839
-0.08(-0.98%)
Oct 11, 2023
8.100
8.211
8.030
8.130
174,641
+0.03(+0.37%)
Oct 10, 2023
8.020
8.220
7.960
8.100
251,754
+0.13(+1.63%)
Oct 09, 2023
8.180
8.250
7.940
7.970
182,546
-0.30(-3.63%)
Oct 06, 2023
8.220
8.303
8.150
8.270
128,154
+0.00(+0.00%)
Oct 05, 2023
8.240
8.300
8.150
8.270
91,744
+0.04(+0.49%)
Oct 04, 2023
8.290
8.360
8.190
8.230
94,064
-0.09(-1.08%)
Oct 03, 2023
8.110
8.500
8.110
8.320
219,657
+0.11(+1.34%)
Oct 02, 2023
8.290
8.430
8.200
8.210
342,712
-0.10(-1.20%)
Sep 29, 2023
8.210
8.380
8.180
8.310
182,509
+0.12(+1.47%)
Sep 28, 2023
7.980
8.230
7.920
8.190
138,768
+0.21(+2.63%)
Sep 27, 2023
7.750
8.065
7.750
7.980
295,087
+0.27(+3.50%)
Sep 26, 2023
7.710
7.900
7.660
7.710
166,293
-0.03(-0.39%)
Sep 25, 2023
7.780
7.800
7.710
7.740
188,785
-0.05(-0.64%)
Sep 22, 2023
7.760
7.825
7.670
7.790
208,120
+0.05(+0.65%)
Sep 21, 2023
7.650
7.850
7.550
7.740
268,183
+0.03(+0.39%)
Sep 20, 2023
7.870
7.955
7.710
7.710
163,617
-0.13(-1.66%)
Sep 19, 2023
8.000
8.000
7.760
7.840
247,427
-0.14(-1.75%)
Sep 18, 2023
7.760
8.010
7.570
7.980
342,716
+0.15(+1.92%)
Sep 15, 2023
8.150
8.150
7.765
7.830
515,176
-0.32(-3.93%)
Sep 14, 2023
8.100
8.170
8.060
8.150
128,175
+0.10(+1.24%)
Sep 13, 2023
8.200
8.240
8.000
8.050
187,831
-0.21(-2.54%)
Sep 12, 2023
8.150
8.350
8.150
8.260
108,759
+0.11(+1.35%)
Sep 11, 2023
8.580
8.630
8.140
8.150
246,784
-0.41(-4.79%)
Sep 08, 2023
8.210
8.580
8.130
8.560
216,863
+0.35(+4.26%)
Sep 07, 2023
8.100
8.250
8.035
8.210
284,526
+0.01(+0.12%)
Sep 06, 2023
8.080
8.210
8.030
8.200
120,527
+0.10(+1.23%)
Sep 05, 2023
8.180
8.200
8.070
8.100
125,300
-0.10(-1.22%)
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
.