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
)
5.000
+0.220 (+4.60%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018
10.05
10.35
10.05
10.25
178,360
+0.20(+1.99%)
Jun 28, 2018
10.05
10.30
9.850
10.05
140,190
+0.00(+0.00%)
Jun 27, 2018
10.35
10.35
10.00
10.05
99,472
-0.25(-2.43%)
Jun 26, 2018
10.05
10.40
9.950
10.30
194,474
+0.30(+3.00%)
Jun 25, 2018
10.25
10.25
9.900
10.00
167,245
-0.30(-2.91%)
Jun 22, 2018
10.55
10.55
10.05
10.30
371,425
-0.15(-1.44%)
Jun 21, 2018
10.80
10.85
10.40
10.45
200,296
-0.40(-3.69%)
Jun 20, 2018
10.75
10.90
10.75
10.85
74,384
+0.10(+0.93%)
Jun 19, 2018
10.80
10.85
10.65
10.75
201,301
-0.15(-1.38%)
Jun 18, 2018
11.10
11.10
10.75
10.90
198,618
-0.20(-1.80%)
Jun 15, 2018
11.25
11.20
11.10
138,339
-0.10(-0.89%)
Jun 14, 2018
11.05
11.25
10.90
11.20
166,163
+0.20(+1.82%)
Jun 13, 2018
10.95
11.05
10.90
11.00
93,469
+0.05(+0.46%)
Jun 12, 2018
10.95
11.12
10.67
10.95
182,994
+0.00(+0.00%)
Jun 11, 2018
11.05
11.15
10.90
10.95
113,928
-0.10(-0.90%)
Jun 08, 2018
11.00
11.10
10.90
11.05
112,184
-0.05(-0.45%)
Jun 07, 2018
11.15
11.20
11.05
11.10
121,712
-0.05(-0.45%)
Jun 06, 2018
11.05
11.15
98,354
-0.05(-0.45%)
Jun 05, 2018
11.15
11.22
11.07
11.20
146,272
+0.05(+0.45%)
Jun 04, 2018
11.25
11.37
11.15
11.15
73,329
-0.15(-1.33%)
Jun 01, 2018
11.15
11.30
11.10
11.30
209,715
+0.20(+1.80%)
May 31, 2018
11.15
11.20
11.00
11.10
141,298
-0.15(-1.33%)
May 30, 2018
11.25
11.50
11.05
11.25
381,900
+0.05(+0.45%)
May 29, 2018
11.30
11.55
11.05
11.20
640,507
+0.10(+0.90%)
May 25, 2018
11.10
11.10
11.10
0
+0.15(+1.37%)
May 24, 2018
11.10
11.10
10.80
10.95
406,863
-0.05(-0.45%)
May 23, 2018
11.10
11.20
10.95
11.00
370,218
-0.25(-2.22%)
May 22, 2018
11.20
11.50
11.20
11.25
336,712
+0.15(+1.35%)
May 21, 2018
10.95
11.15
10.85
11.10
502,293
+0.25(+2.30%)
May 18, 2018
10.75
10.90
10.75
10.85
186,221
+0.00(+0.00%)
May 17, 2018
11.00
11.00
10.75
10.85
219,927
+0.05(+0.46%)
May 16, 2018
10.65
10.88
10.55
10.80
320,501
+0.10(+0.93%)
May 15, 2018
11.00
11.40
10.60
10.70
234,703
-0.10(-0.93%)
May 14, 2018
10.90
11.15
10.75
10.80
342,347
-0.05(-0.46%)
May 11, 2018
10.65
10.90
10.45
10.85
228,986
+0.15(+1.40%)
May 10, 2018
10.70
10.70
10.55
10.70
307,066
+0.10(+0.94%)
May 09, 2018
10.50
10.75
10.45
10.60
198,804
+0.10(+0.95%)
May 08, 2018
10.65
10.70
10.40
10.50
233,939
-0.20(-1.87%)
May 07, 2018
10.75
10.90
10.55
10.70
311,459
+0.00(+0.00%)
May 04, 2018
10.65
11.00
10.60
10.70
435,808
+0.20(+1.90%)
May 03, 2018
10.60
10.60
10.35
10.50
419,649
-0.05(-0.47%)
May 02, 2018
10.85
10.95
10.47
10.55
346,525
-0.35(-3.21%)
May 01, 2018
10.10
11.05
9.849
10.90
1,761,724
+1.55(+16.58%)
Apr 30, 2018
9.400
9.600
9.300
9.350
718,189
+0.00(+0.00%)
Apr 27, 2018
9.350
9.413
9.050
9.350
442,244
+0.15(+1.63%)
Apr 26, 2018
9.050
9.400
9.000
9.200
442,131
+0.20(+2.22%)
Apr 25, 2018
9.100
9.100
8.850
9.000
431,313
+0.00(+0.00%)
Apr 24, 2018
9.300
9.375
8.900
9.000
434,864
-0.25(-2.70%)
Apr 23, 2018
9.450
9.450
9.200
9.250
179,286
-0.15(-1.60%)
Apr 20, 2018
9.450
9.600
9.300
9.400
357,761
-0.15(-1.57%)
Apr 19, 2018
9.800
9.900
9.400
9.550
344,141
-0.20(-2.05%)
Apr 18, 2018
9.800
9.850
9.600
9.750
415,576
-0.05(-0.51%)
Apr 17, 2018
9.550
9.850
9.500
9.800
269,041
+0.30(+3.16%)
Apr 16, 2018
9.650
9.650
9.350
9.500
119,294
-0.25(-2.56%)
Apr 13, 2018
9.900
9.950
9.350
9.750
311,108
-0.15(-1.52%)
Apr 12, 2018
9.650
9.975
9.600
9.900
180,007
+0.30(+3.13%)
Apr 11, 2018
9.550
9.600
9.400
9.600
147,152
+0.05(+0.52%)
Apr 10, 2018
9.300
9.550
9.250
9.550
141,906
+0.30(+3.24%)
Apr 09, 2018
9.200
9.350
9.075
9.250
161,067
+0.15(+1.65%)
Apr 06, 2018
9.200
9.375
9.050
9.100
180,181
-0.15(-1.62%)
Apr 05, 2018
9.350
9.500
9.200
9.250
165,668
-0.05(-0.54%)
Apr 04, 2018
9.250
9.500
9.100
9.300
223,945
+0.00(+0.00%)
Apr 03, 2018
9.500
9.600
9.150
9.300
214,811
-0.15(-1.59%)
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
.