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
)
5.120
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023
9.860
10.23
9.750
10.23
1,201,748
+0.24(+2.40%)
May 30, 2023
10.88
11.06
9.980
9.990
681,220
-0.67(-6.29%)
May 26, 2023
10.35
10.70
10.35
10.66
454,136
+0.39(+3.80%)
May 25, 2023
10.27
10.33
9.920
10.27
497,989
+0.16(+1.58%)
May 24, 2023
10.21
10.29
10.04
10.11
326,690
-0.15(-1.46%)
May 23, 2023
9.720
10.28
9.720
10.26
546,774
+0.48(+4.91%)
May 22, 2023
9.490
9.840
9.490
9.780
302,448
+0.29(+3.06%)
May 19, 2023
9.390
9.530
9.330
9.490
172,169
+0.09(+0.96%)
May 18, 2023
9.070
9.480
9.015
9.400
305,583
+0.33(+3.64%)
May 17, 2023
8.840
9.135
8.800
9.070
178,168
+0.29(+3.30%)
May 16, 2023
8.530
8.810
8.457
8.780
212,077
+0.28(+3.29%)
May 15, 2023
8.390
8.555
8.310
8.500
620,427
+0.15(+1.80%)
May 12, 2023
8.510
8.645
8.310
8.350
287,748
-0.15(-1.76%)
May 11, 2023
8.610
8.610
8.420
8.500
224,885
-0.17(-1.96%)
May 10, 2023
8.780
8.810
8.610
8.670
178,267
+0.01(+0.12%)
May 09, 2023
8.660
8.780
8.600
8.660
677,308
-0.10(-1.14%)
May 08, 2023
8.680
8.770
8.560
8.760
177,776
+0.05(+0.57%)
May 05, 2023
8.690
8.780
8.575
8.710
240,695
+0.06(+0.69%)
May 04, 2023
8.480
8.740
8.180
8.650
521,527
-0.03(-0.35%)
May 03, 2023
8.630
8.730
8.480
8.680
289,782
+0.04(+0.46%)
May 02, 2023
8.720
8.810
8.620
8.640
210,911
-0.04(-0.46%)
May 01, 2023
8.850
8.980
8.680
8.680
256,459
-0.20(-2.25%)
Apr 28, 2023
8.920
9.185
8.860
8.880
218,808
-0.04(-0.45%)
Apr 27, 2023
8.930
8.955
8.795
8.920
235,128
+0.01(+0.11%)
Apr 26, 2023
8.910
9.075
8.860
8.910
167,906
+0.01(+0.11%)
Apr 25, 2023
8.940
8.940
8.690
8.900
267,106
-0.10(-1.11%)
Apr 24, 2023
9.100
9.130
8.970
9.000
135,207
-0.10(-1.10%)
Apr 21, 2023
9.170
9.200
9.055
9.100
152,121
-0.06(-0.66%)
Apr 20, 2023
9.170
9.318
9.130
9.160
137,959
-0.04(-0.43%)
Apr 19, 2023
9.210
9.325
9.130
9.200
139,183
-0.13(-1.39%)
Apr 18, 2023
9.290
9.420
9.165
9.330
440,840
+0.10(+1.08%)
Apr 17, 2023
9.390
9.390
9.095
9.230
224,003
-0.17(-1.81%)
Apr 14, 2023
9.050
9.420
9.050
9.400
231,980
+0.38(+4.21%)
Apr 13, 2023
9.090
9.160
8.959
9.020
220,266
-0.03(-0.33%)
Apr 12, 2023
9.320
9.320
9.010
9.050
166,781
-0.23(-2.48%)
Apr 11, 2023
9.290
9.390
9.210
9.280
159,133
+0.02(+0.22%)
Apr 10, 2023
9.020
9.295
9.000
9.260
129,127
+0.18(+1.98%)
Apr 06, 2023
9.050
9.160
9.010
9.080
177,401
-0.02(-0.22%)
Apr 05, 2023
9.150
9.150
8.925
9.100
183,151
-0.10(-1.09%)
Apr 04, 2023
9.350
9.440
9.170
9.200
259,654
-0.15(-1.60%)
Apr 03, 2023
9.290
9.500
9.240
9.350
221,727
+0.07(+0.75%)
Mar 31, 2023
9.100
9.320
9.100
9.280
397,215
+0.18(+1.98%)
Mar 30, 2023
9.160
9.210
8.980
9.100
156,000
+0.02(+0.22%)
Mar 29, 2023
8.890
9.170
8.870
9.080
255,838
+0.27(+3.06%)
Mar 28, 2023
8.910
8.950
8.790
8.810
228,808
-0.14(-1.56%)
Mar 27, 2023
9.150
9.150
8.900
8.950
167,687
-0.16(-1.76%)
Mar 24, 2023
9.080
9.175
9.020
9.110
197,056
-0.08(-0.87%)
Mar 23, 2023
9.150
9.420
9.115
9.190
356,310
+0.17(+1.88%)
Mar 22, 2023
8.960
9.240
8.950
9.020
345,897
+0.08(+0.89%)
Mar 21, 2023
8.810
9.100
8.790
8.940
341,416
+0.21(+2.41%)
Mar 20, 2023
8.790
8.790
8.540
8.730
520,181
-0.03(-0.34%)
Mar 17, 2023
9.100
9.140
8.730
8.760
531,824
-0.33(-3.63%)
Mar 16, 2023
8.970
9.210
8.902
9.090
319,269
+0.04(+0.44%)
Mar 15, 2023
8.940
9.070
8.860
9.050
245,805
-0.03(-0.33%)
Mar 14, 2023
9.200
9.420
9.030
9.080
204,784
+0.07(+0.78%)
Mar 13, 2023
9.220
9.240
9.000
9.010
349,379
-0.38(-4.05%)
Mar 10, 2023
9.430
9.570
9.285
9.390
202,579
-0.07(-0.74%)
Mar 09, 2023
9.710
9.950
9.445
9.460
201,949
-0.27(-2.77%)
Mar 08, 2023
9.380
9.760
9.380
9.730
289,853
+0.39(+4.18%)
Mar 07, 2023
9.480
9.485
9.300
9.340
496,596
-0.15(-1.58%)
Mar 06, 2023
9.660
9.760
9.455
9.490
301,205
-0.10(-1.04%)
Mar 03, 2023
9.230
9.700
9.160
9.590
364,726
+0.39(+4.24%)
Mar 02, 2023
9.320
9.515
9.150
9.200
664,222
-0.22(-2.34%)
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
.