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
)
5.040
-0.080 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2016
5.200
5.250
4.990
5.000
250,057
-0.29(-5.48%)
Dec 31, 2015
4.980
5.290
5.290
5.290
251,700
+0.25(+4.96%)
Dec 30, 2015
5.020
5.140
4.970
5.040
140,989
-0.02(-0.40%)
Dec 29, 2015
5.090
5.170
4.910
5.060
279,594
-0.02(-0.39%)
Dec 28, 2015
5.160
5.200
4.950
5.080
229,392
-0.12(-2.31%)
Dec 24, 2015
5.140
5.200
5.200
5.200
58,700
+0.04(+0.78%)
Dec 23, 2015
5.070
5.290
5.070
5.160
267,814
+0.08(+1.57%)
Dec 22, 2015
4.520
5.140
4.510
5.080
474,813
+0.56(+12.39%)
Dec 21, 2015
4.540
4.590
4.450
4.520
142,045
+0.00(+0.00%)
Dec 18, 2015
4.360
4.520
4.340
4.520
202,686
+0.15(+3.43%)
Dec 17, 2015
4.450
4.480
4.340
4.370
429,443
-0.04(-0.91%)
Dec 16, 2015
4.480
4.560
4.326
4.410
217,491
-0.05(-1.12%)
Dec 15, 2015
4.220
4.470
4.210
4.460
190,691
+0.24(+5.69%)
Dec 14, 2015
4.860
4.860
4.140
4.220
632,647
-0.65(-13.35%)
Dec 11, 2015
5.000
5.010
4.810
4.870
328,889
-0.15(-2.99%)
Dec 10, 2015
4.880
5.050
4.800
5.020
612,722
+0.14(+2.87%)
Dec 09, 2015
4.880
4.990
4.770
4.880
2,745,338
-0.02(-0.41%)
Dec 08, 2015
4.830
4.960
4.730
4.900
522,202
+0.01(+0.20%)
Dec 07, 2015
5.250
5.250
4.810
4.890
481,530
-0.38(-7.21%)
Dec 04, 2015
5.340
5.460
5.200
5.270
174,655
-0.06(-1.13%)
Dec 03, 2015
5.470
5.540
5.180
5.330
219,736
-0.10(-1.84%)
Dec 02, 2015
5.590
5.610
5.420
5.430
223,679
-0.13(-2.34%)
Dec 01, 2015
5.610
5.930
5.560
5.560
448,173
-0.03(-0.54%)
Nov 30, 2015
5.520
5.650
5.500
5.590
160,854
+0.07(+1.27%)
Nov 27, 2015
5.640
5.690
5.510
5.520
88,876
-0.12(-2.13%)
Nov 25, 2015
5.260
5.640
5.640
5.640
198,500
+0.37(+7.02%)
Nov 24, 2015
5.240
5.350
5.190
5.270
123,683
+0.00(+0.00%)
Nov 23, 2015
5.090
5.325
5.040
5.270
289,699
+0.17(+3.33%)
Nov 20, 2015
5.170
5.170
5.050
5.100
213,450
-0.07(-1.35%)
Nov 19, 2015
5.420
5.420
5.080
5.170
149,012
-0.23(-4.26%)
Nov 18, 2015
5.330
5.470
5.320
5.400
269,034
+0.07(+1.31%)
Nov 17, 2015
5.520
5.530
5.290
5.330
330,064
-0.18(-3.27%)
Nov 16, 2015
5.640
5.710
5.460
5.510
333,354
-0.14(-2.48%)
Nov 13, 2015
5.660
5.700
5.410
5.650
460,641
-0.04(-0.70%)
Nov 12, 2015
5.240
5.750
5.210
5.690
702,744
+0.44(+8.38%)
Nov 11, 2015
5.130
5.250
5.130
5.250
420,918
+0.13(+2.54%)
Nov 10, 2015
5.260
5.330
4.920
5.120
499,004
-0.16(-3.03%)
Nov 09, 2015
5.670
5.670
5.260
5.280
251,106
-0.39(-6.88%)
Nov 06, 2015
5.420
5.830
5.380
5.670
1,137,713
+0.25(+4.61%)
Nov 05, 2015
5.300
5.430
5.250
5.420
146,139
+0.08(+1.50%)
Nov 04, 2015
5.270
5.420
5.230
5.340
341,369
+0.07(+1.33%)
Nov 03, 2015
5.310
5.450
5.240
5.270
490,891
-0.08(-1.50%)
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
.