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
)
4.940
-0.050 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 30, 2015
7.800
7.900
7.440
7.720
429,029
-0.03(-0.39%)
Jun 29, 2015
7.620
8.000
7.490
7.750
528,379
+0.08(+1.04%)
Jun 26, 2015
7.780
7.830
7.430
7.670
335,706
-0.15(-1.92%)
Jun 25, 2015
7.770
7.910
7.650
7.820
234,746
+0.03(+0.39%)
Jun 24, 2015
7.870
7.920
7.590
7.790
264,126
-0.11(-1.39%)
Jun 23, 2015
7.850
7.980
7.790
7.900
264,812
+0.05(+0.64%)
Jun 22, 2015
7.570
7.900
7.440
7.850
476,556
+0.30(+3.97%)
Jun 19, 2015
7.540
7.580
7.420
7.550
238,940
+0.00(+0.00%)
Jun 18, 2015
7.670
7.670
7.450
7.550
148,164
-0.10(-1.31%)
Jun 17, 2015
7.500
7.690
7.460
7.650
223,825
+0.18(+2.41%)
Jun 16, 2015
7.480
7.520
7.390
7.470
187,075
-0.01(-0.13%)
Jun 15, 2015
7.400
7.530
7.270
7.480
288,062
-0.02(-0.27%)
Jun 12, 2015
7.710
7.710
7.440
7.500
534,808
-0.23(-2.98%)
Jun 11, 2015
7.660
7.810
7.640
7.730
354,042
+0.09(+1.18%)
Jun 10, 2015
7.660
7.680
7.630
7.640
167,250
+0.00(+0.00%)
Jun 09, 2015
7.710
7.870
7.625
7.640
291,793
-0.02(-0.26%)
Jun 08, 2015
7.780
7.840
7.620
7.660
288,714
-0.11(-1.42%)
Jun 05, 2015
7.910
7.900
7.610
7.770
446,535
-0.13(-1.65%)
Jun 04, 2015
7.310
8.040
7.310
7.900
1,183,293
+0.55(+7.48%)
Jun 03, 2015
7.190
7.380
7.100
7.350
469,722
+0.17(+2.37%)
Jun 02, 2015
7.210
7.210
6.910
7.180
709,387
-0.06(-0.83%)
Jun 01, 2015
7.170
7.450
7.060
7.240
861,616
+0.07(+0.98%)
May 29, 2015
6.950
7.550
6.950
7.170
3,242,534
+0.78(+12.21%)
May 28, 2015
6.370
6.500
6.240
6.390
553,179
+0.00(+0.00%)
May 27, 2015
6.400
6.430
6.210
6.390
645,358
-0.01(-0.16%)
May 26, 2015
6.240
6.420
6.160
6.400
521,465
+0.12(+1.91%)
May 22, 2015
6.250
6.280
6.280
6.280
403,300
+0.03(+0.48%)
May 21, 2015
6.380
6.380
6.180
6.250
212,599
-0.10(-1.57%)
May 20, 2015
6.300
6.410
6.210
6.350
578,268
+0.01(+0.16%)
May 19, 2015
6.270
6.460
6.190
6.340
418,954
+0.08(+1.28%)
May 18, 2015
6.440
6.530
6.120
6.260
502,243
-0.14(-2.19%)
May 15, 2015
6.610
6.646
6.330
6.400
708,342
-0.22(-3.32%)
May 14, 2015
6.110
6.660
6.110
6.620
1,129,408
+0.48(+7.82%)
May 13, 2015
5.810
6.190
5.795
6.140
993,066
+0.37(+6.41%)
May 12, 2015
5.610
5.850
5.440
5.770
411,972
+0.31(+5.68%)
May 11, 2015
5.360
5.480
5.360
5.460
142,898
+0.09(+1.68%)
May 08, 2015
5.230
5.400
5.230
5.370
95,791
+0.17(+3.27%)
May 07, 2015
5.280
5.350
5.200
5.200
221,039
-0.03(-0.57%)
May 06, 2015
5.090
5.250
5.030
5.230
190,977
+0.15(+2.95%)
May 05, 2015
5.340
5.400
5.000
5.080
840,226
-0.29(-5.40%)
May 04, 2015
5.290
5.430
5.220
5.370
219,722
+0.06(+1.13%)
May 01, 2015
5.520
5.550
5.280
5.310
290,371
-0.17(-3.10%)
Apr 30, 2015
5.540
5.648
5.410
5.480
330,298
-0.10(-1.79%)
Apr 29, 2015
5.500
5.600
5.450
5.580
175,819
+0.05(+0.90%)
Apr 28, 2015
5.520
5.590
5.460
5.530
99,396
+0.01(+0.18%)
Apr 27, 2015
5.520
5.590
5.410
5.520
209,275
+0.01(+0.18%)
Apr 24, 2015
5.590
5.610
5.495
5.510
109,965
-0.09(-1.61%)
Apr 23, 2015
5.540
5.675
5.460
5.600
271,923
-0.01(-0.18%)
Apr 22, 2015
5.650
5.650
5.450
5.610
190,171
-0.03(-0.53%)
Apr 21, 2015
5.810
5.820
5.610
5.640
168,446
-0.11(-1.91%)
Apr 20, 2015
5.620
5.840
5.550
5.750
373,412
+0.15(+2.68%)
Apr 17, 2015
5.600
5.630
5.520
5.600
281,930
-0.04(-0.71%)
Apr 16, 2015
5.600
5.700
5.540
5.640
212,748
+0.04(+0.71%)
Apr 15, 2015
5.440
5.650
5.390
5.600
387,968
+0.21(+3.90%)
Apr 14, 2015
5.520
5.560
5.320
5.390
517,853
-0.10(-1.82%)
Apr 13, 2015
5.560
5.620
5.490
5.490
241,614
-0.09(-1.61%)
Apr 10, 2015
5.630
5.680
5.515
5.580
271,654
+0.00(+0.00%)
Apr 09, 2015
5.570
5.620
5.500
5.580
317,340
-0.01(-0.18%)
Apr 08, 2015
5.680
5.710
5.553
5.590
377,450
-0.08(-1.41%)
Apr 07, 2015
5.650
5.740
5.400
5.670
327,701
+0.00(+0.00%)
Apr 06, 2015
5.700
5.785
5.645
5.670
332,118
-0.03(-0.53%)
Apr 02, 2015
5.650
5.700
5.700
5.700
176,500
+0.09(+1.60%)
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
.