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
)
4.960
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2023
9.600
9.770
9.560
9.580
352,374
-0.05(-0.52%)
Feb 27, 2023
9.830
9.830
9.590
9.630
139,518
-0.13(-1.33%)
Feb 24, 2023
9.890
9.935
9.740
9.760
158,561
-0.33(-3.27%)
Feb 23, 2023
9.760
10.15
9.630
10.09
315,285
+0.53(+5.54%)
Feb 22, 2023
9.640
9.730
9.525
9.560
285,885
-0.07(-0.73%)
Feb 21, 2023
9.550
9.840
9.550
9.630
185,661
-0.11(-1.13%)
Feb 17, 2023
9.100
9.910
9.000
9.740
609,975
-0.53(-5.16%)
Feb 16, 2023
10.17
10.37
10.04
10.27
223,917
+0.00(+0.00%)
Feb 15, 2023
10.34
10.43
10.25
10.27
171,832
-0.15(-1.44%)
Feb 14, 2023
10.13
10.44
10.13
10.42
290,270
+0.18(+1.76%)
Feb 13, 2023
10.08
10.40
9.980
10.24
204,881
+0.16(+1.59%)
Feb 10, 2023
10.23
10.29
10.00
10.08
178,240
-0.20(-1.95%)
Feb 09, 2023
10.31
10.46
10.18
10.28
252,954
+0.07(+0.69%)
Feb 08, 2023
10.39
10.43
10.20
10.21
172,416
-0.18(-1.73%)
Feb 07, 2023
10.30
10.51
10.29
10.39
150,375
+0.10(+0.97%)
Feb 06, 2023
10.62
10.64
10.21
10.29
293,510
-0.43(-4.01%)
Feb 03, 2023
10.80
11.08
10.71
10.72
165,566
-0.12(-1.11%)
Feb 02, 2023
11.10
11.29
10.79
10.84
315,345
-0.20(-1.81%)
Feb 01, 2023
10.58
11.09
10.57
11.04
283,702
+0.44(+4.15%)
Jan 31, 2023
10.51
10.80
10.45
10.60
453,649
+0.10(+0.95%)
Jan 30, 2023
10.69
10.73
10.43
10.50
225,116
-0.33(-3.05%)
Jan 27, 2023
10.43
10.85
10.41
10.83
160,766
+0.30(+2.85%)
Jan 26, 2023
10.84
10.90
10.44
10.53
399,854
-0.21(-1.96%)
Jan 25, 2023
10.57
10.94
10.54
10.74
124,419
+0.05(+0.47%)
Jan 24, 2023
10.67
11.02
10.66
10.69
148,301
-0.20(-1.84%)
Jan 23, 2023
10.79
11.04
10.67
10.89
201,892
+0.18(+1.68%)
Jan 20, 2023
10.51
10.77
10.42
10.71
129,863
+0.19(+1.81%)
Jan 19, 2023
10.60
10.66
10.45
10.52
107,498
-0.14(-1.31%)
Jan 18, 2023
10.94
11.05
10.64
10.66
140,540
-0.19(-1.75%)
Jan 17, 2023
10.75
11.01
10.69
10.85
174,080
+0.07(+0.65%)
Jan 13, 2023
10.79
10.92
10.67
10.78
196,234
-0.15(-1.37%)
Jan 12, 2023
10.97
11.04
10.75
10.93
325,594
+0.00(+0.00%)
Jan 11, 2023
10.91
11.02
10.79
10.93
234,280
+0.12(+1.11%)
Jan 10, 2023
10.50
10.81
10.46
10.81
309,429
+0.38(+3.64%)
Jan 09, 2023
10.13
10.48
10.02
10.43
361,645
+0.43(+4.30%)
Jan 06, 2023
9.550
10.15
9.480
10.00
478,831
+0.54(+5.71%)
Jan 05, 2023
9.700
9.842
9.460
9.460
186,986
-0.37(-3.76%)
Jan 04, 2023
9.570
9.890
9.430
9.830
155,850
+0.42(+4.46%)
Jan 03, 2023
9.490
9.670
9.340
9.410
270,347
+0.02(+0.21%)
Dec 30, 2022
9.030
9.405
8.990
9.390
443,499
+0.25(+2.74%)
Dec 29, 2022
8.680
9.275
8.675
9.140
826,074
+0.40(+4.58%)
Dec 28, 2022
8.690
8.890
8.580
8.740
555,800
-0.01(-0.11%)
Dec 27, 2022
8.700
8.810
8.460
8.750
484,073
+0.04(+0.46%)
Dec 23, 2022
8.720
8.860
8.680
8.710
255,944
-0.08(-0.91%)
Dec 22, 2022
8.680
8.930
8.450
8.790
300,294
-0.02(-0.23%)
Dec 21, 2022
8.800
8.960
8.730
8.810
237,883
+0.10(+1.15%)
Dec 20, 2022
8.550
8.730
8.525
8.710
322,020
+0.08(+0.93%)
Dec 19, 2022
9.030
9.030
8.540
8.630
363,989
-0.43(-4.75%)
Dec 16, 2022
8.950
9.060
8.790
9.060
374,623
+0.06(+0.67%)
Dec 15, 2022
9.160
9.180
9.000
9.000
259,407
-0.31(-3.33%)
Dec 14, 2022
9.340
9.460
9.180
9.310
279,832
-0.21(-2.21%)
Dec 13, 2022
9.490
9.660
9.390
9.520
279,530
+0.29(+3.14%)
Dec 12, 2022
9.420
9.420
9.060
9.230
426,641
-0.27(-2.84%)
Dec 09, 2022
9.490
9.620
9.350
9.500
220,188
-0.01(-0.11%)
Dec 08, 2022
9.300
9.570
9.225
9.510
151,811
+0.23(+2.48%)
Dec 07, 2022
9.290
9.360
9.160
9.280
149,487
-0.06(-0.64%)
Dec 06, 2022
9.690
9.760
9.300
9.340
194,986
-0.30(-3.11%)
Dec 05, 2022
9.770
9.800
9.510
9.640
152,280
-0.10(-1.03%)
Dec 02, 2022
9.620
9.760
9.580
9.740
92,303
-0.06(-0.61%)
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
.