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
)
4.910
-0.110 (-2.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2016
8.580
8.680
8.500
8.610
278,333
+0.05(+0.58%)
Aug 30, 2016
8.870
8.890
8.530
8.560
269,562
-0.24(-2.73%)
Aug 29, 2016
8.780
8.880
8.720
8.800
261,919
+0.09(+1.03%)
Aug 26, 2016
8.570
8.800
8.510
8.710
895,035
+0.16(+1.87%)
Aug 25, 2016
8.460
8.600
8.410
8.550
324,591
+0.09(+1.06%)
Aug 24, 2016
8.800
8.940
8.350
8.460
496,770
-0.24(-2.76%)
Aug 23, 2016
8.520
8.715
8.520
8.700
484,379
+0.23(+2.72%)
Aug 22, 2016
8.250
8.580
8.112
8.470
589,163
+0.22(+2.67%)
Aug 19, 2016
7.980
8.265
7.920
8.250
378,762
+0.27(+3.38%)
Aug 18, 2016
7.700
8.115
7.660
7.980
521,807
+0.28(+3.64%)
Aug 17, 2016
7.700
7.840
7.580
7.700
676,968
-0.01(-0.13%)
Aug 16, 2016
7.880
7.925
7.690
7.710
308,375
-0.15(-1.91%)
Aug 15, 2016
7.500
7.970
7.460
7.860
1,075,511
+0.34(+4.52%)
Aug 12, 2016
7.480
7.520
7.420
7.520
241,233
+0.09(+1.21%)
Aug 11, 2016
7.500
7.530
7.345
7.430
218,484
+0.01(+0.13%)
Aug 10, 2016
7.370
7.590
7.370
7.420
475,976
+0.09(+1.23%)
Aug 09, 2016
7.400
7.500
7.300
7.330
374,032
-0.06(-0.81%)
Aug 08, 2016
7.510
7.560
7.210
7.390
399,996
-0.12(-1.60%)
Aug 05, 2016
7.250
8.100
7.080
7.510
1,264,892
+0.23(+3.16%)
Aug 04, 2016
6.400
8.150
6.400
7.280
2,038,200
+1.14(+18.57%)
Aug 03, 2016
6.000
6.260
5.920
6.140
223,107
+0.17(+2.85%)
Aug 02, 2016
5.900
5.990
5.750
5.970
60,950
+0.04(+0.67%)
Aug 01, 2016
5.900
6.070
5.895
5.930
94,352
-0.02(-0.34%)
Jul 29, 2016
5.840
6.000
5.750
5.950
96,141
+0.11(+1.88%)
Jul 28, 2016
5.730
5.850
5.680
5.840
159,702
+0.08(+1.39%)
Jul 27, 2016
5.800
5.920
5.720
5.760
111,765
-0.01(-0.17%)
Jul 26, 2016
5.660
5.790
5.580
5.770
64,274
+0.10(+1.76%)
Jul 25, 2016
5.680
5.750
5.620
5.670
62,350
+0.02(+0.35%)
Jul 22, 2016
5.610
5.690
5.520
5.650
65,307
-0.03(-0.53%)
Jul 21, 2016
5.690
5.730
5.610
5.680
85,572
-0.03(-0.53%)
Jul 20, 2016
5.690
5.750
5.670
5.710
46,109
+0.01(+0.18%)
Jul 19, 2016
5.800
5.800
5.680
5.700
33,191
+0.01(+0.18%)
Jul 18, 2016
5.760
5.780
5.660
5.690
257,904
-0.01(-0.18%)
Jul 15, 2016
5.680
5.730
5.610
5.700
17,314
-0.01(-0.18%)
Jul 14, 2016
5.740
5.787
5.570
5.710
117,708
-0.02(-0.35%)
Jul 13, 2016
5.640
5.730
5.570
5.730
275,357
+0.13(+2.32%)
Jul 12, 2016
5.550
5.670
5.540
5.600
85,430
+0.09(+1.63%)
Jul 11, 2016
5.670
5.730
5.500
5.510
82,951
-0.08(-1.43%)
Jul 08, 2016
5.650
5.590
5.550
5.590
220,345
+0.00(+0.00%)
Jul 07, 2016
5.530
5.750
5.530
5.590
63,516
+0.07(+1.27%)
Jul 06, 2016
5.410
5.550
5.380
5.520
95,684
+0.08(+1.47%)
Jul 05, 2016
5.480
5.500
5.350
5.440
65,661
-0.09(-1.63%)
Jul 01, 2016
5.510
5.530
5.530
5.530
42,000
-0.13(-2.30%)
Jun 30, 2016
5.540
5.670
5.420
5.660
125,283
+0.15(+2.72%)
Jun 29, 2016
5.360
5.540
5.230
5.510
121,137
+0.23(+4.36%)
Jun 28, 2016
5.250
5.405
5.210
5.280
80,423
+0.13(+2.52%)
Jun 27, 2016
5.660
5.780
5.130
5.150
151,057
-0.56(-9.81%)
Jun 24, 2016
5.750
5.870
5.560
5.710
231,163
-0.28(-4.67%)
Jun 23, 2016
5.810
6.100
5.680
5.990
290,874
+0.26(+4.54%)
Jun 22, 2016
5.690
5.920
5.689
5.730
73,512
+0.04(+0.70%)
Jun 21, 2016
5.730
5.750
5.660
5.690
33,583
+0.03(+0.53%)
Jun 20, 2016
5.760
5.850
5.660
5.660
54,230
-0.06(-1.05%)
Jun 17, 2016
5.700
5.820
5.660
5.720
86,915
+0.04(+0.70%)
Jun 16, 2016
5.640
5.710
5.550
5.680
59,670
+0.00(+0.00%)
Jun 15, 2016
5.600
5.800
5.550
5.680
98,263
+0.16(+2.90%)
Jun 14, 2016
5.600
5.660
5.450
5.520
90,739
-0.07(-1.25%)
Jun 13, 2016
5.520
5.750
5.520
5.590
58,656
+0.05(+0.90%)
Jun 10, 2016
5.720
5.820
5.530
5.540
177,667
-0.23(-3.99%)
Jun 09, 2016
5.950
5.950
5.640
5.770
119,335
-0.14(-2.37%)
Jun 08, 2016
5.889
5.975
5.810
5.910
87,081
+0.01(+0.17%)
Jun 07, 2016
5.820
5.940
5.760
5.900
90,209
+0.12(+2.08%)
Jun 06, 2016
5.830
6.020
5.770
5.780
178,175
-0.04(-0.69%)
Jun 03, 2016
5.720
5.920
5.710
5.820
139,621
+0.11(+1.93%)
Jun 02, 2016
5.650
5.810
5.630
5.710
142,934
+0.04(+0.71%)
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
.