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
)
4.950
-0.010 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2019
9.130
9.270
8.400
8.850
501,530
-0.29(-3.17%)
Apr 29, 2019
9.280
9.340
9.100
9.140
157,606
-0.20(-2.14%)
Apr 26, 2019
9.070
9.370
9.040
9.340
286,400
+0.22(+2.41%)
Apr 25, 2019
9.550
9.630
8.910
9.120
436,487
-0.38(-4.00%)
Apr 24, 2019
9.940
10.00
9.430
9.500
686,068
-0.38(-3.85%)
Apr 23, 2019
9.270
10.45
9.270
9.880
1,462,996
+0.60(+6.47%)
Apr 22, 2019
8.840
9.500
8.660
9.280
917,843
+0.92(+11.00%)
Apr 18, 2019
8.180
8.490
8.160
8.360
240,900
+0.13(+1.58%)
Apr 17, 2019
8.300
8.340
8.180
8.230
156,015
+0.07(+0.86%)
Apr 16, 2019
8.200
8.310
8.050
8.160
152,444
+0.00(+0.00%)
Apr 15, 2019
8.210
8.210
8.060
8.160
62,520
-0.10(-1.21%)
Apr 12, 2019
8.530
8.595
8.210
8.260
130,200
-0.24(-2.82%)
Apr 11, 2019
8.440
8.510
8.390
8.500
180,869
+0.09(+1.07%)
Apr 10, 2019
8.170
8.440
8.170
8.410
194,211
+0.20(+2.44%)
Apr 09, 2019
8.440
8.480
8.130
8.210
316,906
-0.09(-1.08%)
Apr 08, 2019
8.140
8.480
8.140
8.300
386,406
+0.13(+1.59%)
Apr 05, 2019
7.970
8.290
7.800
8.170
753,600
+0.20(+2.51%)
Apr 04, 2019
7.910
8.040
7.910
7.970
222,023
+0.03(+0.38%)
Apr 03, 2019
7.820
8.090
7.820
7.940
1,230,909
+0.18(+2.32%)
Apr 02, 2019
7.680
7.800
7.610
7.760
290,924
+0.12(+1.57%)
Apr 01, 2019
7.530
7.690
7.410
7.640
363,690
+0.24(+3.24%)
Mar 29, 2019
7.450
7.550
7.400
7.400
338,500
-0.02(-0.27%)
Mar 28, 2019
7.450
7.550
7.400
7.420
103,184
-0.06(-0.80%)
Mar 27, 2019
7.570
7.590
7.400
7.480
178,266
-0.09(-1.19%)
Mar 26, 2019
7.660
7.680
7.500
7.570
118,863
-0.03(-0.39%)
Mar 25, 2019
7.800
7.910
7.525
7.600
206,958
-0.09(-1.17%)
Mar 22, 2019
8.210
8.270
7.660
7.690
246,900
-0.46(-5.64%)
Mar 21, 2019
7.740
8.230
7.740
8.150
372,710
+0.45(+5.84%)
Mar 20, 2019
7.650
7.770
7.610
7.700
117,211
+0.00(+0.00%)
Mar 19, 2019
7.620
7.820
7.530
7.700
165,611
+0.15(+1.99%)
Mar 18, 2019
7.550
7.620
7.510
7.550
271,794
-0.05(-0.66%)
Mar 15, 2019
7.600
7.720
7.510
7.600
295,100
+0.05(+0.66%)
Mar 14, 2019
7.510
7.580
7.440
7.550
170,403
+0.05(+0.67%)
Mar 13, 2019
7.540
7.680
7.500
7.500
118,836
+0.00(+0.00%)
Mar 12, 2019
7.520
7.530
7.270
7.500
62,183
-0.02(-0.27%)
Mar 11, 2019
7.570
7.680
7.490
7.520
74,262
+0.01(+0.13%)
Mar 08, 2019
7.410
7.640
7.400
7.510
169,800
-0.01(-0.13%)
Mar 07, 2019
7.620
7.650
7.355
7.520
213,696
-0.16(-2.08%)
Mar 06, 2019
7.890
7.930
7.454
7.680
184,534
-0.20(-2.54%)
Mar 05, 2019
7.920
7.920
7.770
7.880
90,697
-0.04(-0.51%)
Mar 04, 2019
7.910
8.000
7.790
7.920
143,682
+0.05(+0.64%)
Mar 01, 2019
7.850
7.930
7.800
7.870
209,300
+0.10(+1.29%)
Feb 28, 2019
7.730
7.820
7.680
7.770
212,479
-0.02(-0.26%)
Feb 27, 2019
7.660
7.950
7.630
7.790
259,653
+0.07(+0.91%)
Feb 26, 2019
7.750
7.840
7.665
7.720
115,631
-0.03(-0.39%)
Feb 25, 2019
7.820
7.880
7.680
7.750
322,489
+0.05(+0.65%)
Feb 22, 2019
7.860
8.000
7.650
7.700
297,300
+0.04(+0.52%)
Feb 21, 2019
8.320
8.430
7.605
7.660
552,247
-0.69(-8.26%)
Feb 20, 2019
8.790
8.900
8.335
8.350
555,928
-0.30(-3.47%)
Feb 19, 2019
7.200
8.690
7.150
8.650
1,732,609
+1.83(+26.83%)
Feb 15, 2019
6.550
7.190
6.400
6.820
1,074,400
-0.18(-2.57%)
Feb 14, 2019
7.040
7.180
6.940
7.000
431,799
-0.09(-1.27%)
Feb 13, 2019
7.150
7.190
7.040
7.090
131,777
-0.04(-0.56%)
Feb 12, 2019
6.860
7.305
6.830
7.130
182,526
+0.35(+5.16%)
Feb 11, 2019
6.880
6.890
6.660
6.780
123,986
-0.03(-0.44%)
Feb 08, 2019
6.830
6.940
6.710
6.810
125,600
-0.08(-1.16%)
Feb 07, 2019
7.100
7.196
6.850
6.890
225,515
-0.27(-3.77%)
Feb 06, 2019
6.520
7.250
6.510
7.160
499,484
+0.65(+9.98%)
Feb 05, 2019
6.560
6.710
6.470
6.510
160,784
-0.04(-0.61%)
Feb 04, 2019
6.530
6.590
6.450
6.550
239,697
-0.01(-0.15%)
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
.