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: 4:10 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 (%)
Mar 31, 2016
5.270
5.460
5.270
5.440
233,833
+0.18(+3.42%)
Mar 30, 2016
5.280
5.325
5.210
5.260
123,040
+0.02(+0.38%)
Mar 29, 2016
4.890
5.260
4.822
5.240
73,915
+0.31(+6.29%)
Mar 28, 2016
5.030
5.050
4.880
4.930
91,225
-0.12(-2.38%)
Mar 24, 2016
5.050
5.050
5.050
5.050
110,600
-0.05(-0.98%)
Mar 23, 2016
5.080
5.110
4.850
5.100
330,124
+0.03(+0.59%)
Mar 22, 2016
5.200
5.200
5.010
5.070
228,695
-0.15(-2.87%)
Mar 21, 2016
5.490
5.490
5.190
5.220
184,642
-0.29(-5.26%)
Mar 18, 2016
5.320
5.510
5.270
5.510
393,206
+0.25(+4.75%)
Mar 17, 2016
5.250
5.360
5.130
5.260
231,963
+0.05(+0.96%)
Mar 16, 2016
5.230
5.290
5.190
5.210
149,175
-0.02(-0.38%)
Mar 15, 2016
5.510
5.530
5.220
5.230
125,396
-0.29(-5.25%)
Mar 14, 2016
5.500
5.620
5.470
5.520
288,511
-0.01(-0.18%)
Mar 11, 2016
5.640
5.670
5.440
5.530
605,616
+0.00(+0.00%)
Mar 10, 2016
5.530
5.620
5.400
5.530
417,986
-0.01(-0.18%)
Mar 09, 2016
5.140
5.570
5.060
5.540
510,783
+0.41(+7.99%)
Mar 08, 2016
5.730
5.766
5.110
5.130
267,041
-0.67(-11.55%)
Mar 07, 2016
5.300
5.810
5.295
5.800
819,448
+0.51(+9.64%)
Mar 04, 2016
5.170
5.310
5.100
5.290
547,579
+0.13(+2.52%)
Mar 03, 2016
5.170
5.230
5.110
5.160
271,864
+0.05(+0.98%)
Mar 02, 2016
5.220
5.250
5.070
5.110
388,869
-0.11(-2.11%)
Mar 01, 2016
5.250
5.250
5.060
5.220
172,060
-0.01(-0.19%)
Feb 29, 2016
5.100
5.250
5.100
5.230
228,848
+0.12(+2.35%)
Feb 26, 2016
5.120
5.180
5.020
5.110
360,707
+0.09(+1.79%)
Feb 25, 2016
5.000
5.120
4.900
5.020
570,162
+0.09(+1.83%)
Feb 24, 2016
4.760
4.960
4.710
4.930
552,853
+0.06(+1.23%)
Feb 23, 2016
4.310
4.900
4.270
4.870
903,758
+0.55(+12.73%)
Feb 22, 2016
4.080
4.370
4.080
4.320
373,932
+0.24(+5.88%)
Feb 19, 2016
3.960
4.100
3.790
4.080
644,028
+0.23(+5.97%)
Feb 18, 2016
3.470
3.980
3.100
3.850
3,517,455
+0.57(+17.38%)
Feb 17, 2016
3.430
3.460
3.270
3.280
865,286
-0.14(-4.09%)
Feb 16, 2016
3.500
3.530
3.390
3.420
539,332
+0.02(+0.59%)
Feb 12, 2016
3.510
3.400
3.400
3.400
359,700
-0.10(-2.86%)
Feb 11, 2016
3.860
3.910
3.490
3.500
1,551,008
-0.39(-10.03%)
Feb 10, 2016
4.150
4.340
3.855
3.890
412,123
-0.21(-5.12%)
Feb 09, 2016
4.380
4.380
4.095
4.100
261,689
-0.35(-7.87%)
Feb 08, 2016
4.760
4.760
4.380
4.450
163,098
-0.42(-8.62%)
Feb 05, 2016
4.520
4.880
4.350
4.870
343,746
+0.34(+7.51%)
Feb 04, 2016
4.140
4.550
4.090
4.530
395,444
+0.45(+11.03%)
Feb 03, 2016
4.120
4.120
4.010
4.080
102,570
-0.01(-0.24%)
Feb 02, 2016
4.380
4.380
4.030
4.090
142,755
-0.40(-8.91%)
Feb 01, 2016
4.550
4.550
4.330
4.490
96,721
-0.09(-1.97%)
Jan 29, 2016
4.410
4.650
4.410
4.580
189,577
+0.21(+4.81%)
Jan 28, 2016
4.430
4.470
4.270
4.370
63,102
-0.01(-0.23%)
Jan 27, 2016
4.770
4.780
4.330
4.380
115,204
-0.41(-8.56%)
Jan 26, 2016
4.870
4.880
4.610
4.790
255,452
-0.03(-0.62%)
Jan 25, 2016
4.770
5.000
4.755
4.820
223,599
+0.05(+1.05%)
Jan 22, 2016
4.580
4.790
4.450
4.770
220,497
+0.28(+6.24%)
Jan 21, 2016
3.980
4.540
3.950
4.490
350,780
+0.53(+13.38%)
Jan 20, 2016
3.890
4.010
3.690
3.960
317,490
+0.00(+0.00%)
Jan 19, 2016
3.920
4.190
3.860
3.960
314,915
+0.17(+4.49%)
Jan 15, 2016
3.670
3.790
3.790
3.790
138,600
-0.06(-1.56%)
Jan 14, 2016
3.750
3.910
3.640
3.850
79,403
+0.13(+3.49%)
Jan 13, 2016
3.880
4.050
3.630
3.720
223,039
-0.14(-3.63%)
Jan 12, 2016
3.890
3.910
3.730
3.860
213,112
+0.02(+0.52%)
Jan 11, 2016
4.080
4.130
3.800
3.840
247,212
-0.21(-5.19%)
Jan 08, 2016
4.260
4.360
3.990
4.050
323,747
-0.19(-4.48%)
Jan 07, 2016
4.570
4.610
4.230
4.240
503,038
-0.39(-8.42%)
Jan 06, 2016
4.760
4.780
4.590
4.630
269,977
-0.20(-4.14%)
Jan 05, 2016
4.990
5.070
4.740
4.830
265,707
-0.17(-3.40%)
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
.