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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023
9.100
9.360
9.100
9.250
161,821
+0.13(+1.43%)
Jul 28, 2023
9.140
9.200
9.060
9.120
145,313
+0.07(+0.77%)
Jul 27, 2023
9.000
9.210
8.965
9.050
192,416
+0.17(+1.91%)
Jul 26, 2023
8.650
8.890
8.590
8.880
254,202
+0.16(+1.83%)
Jul 25, 2023
8.750
8.910
8.690
8.720
256,814
+0.00(+0.00%)
Jul 24, 2023
9.070
9.115
8.640
8.720
427,667
-0.40(-4.39%)
Jul 21, 2023
9.200
9.210
9.040
9.120
233,064
-0.02(-0.22%)
Jul 20, 2023
9.210
9.280
9.060
9.140
135,603
-0.14(-1.51%)
Jul 19, 2023
9.470
9.535
9.280
9.280
205,808
-0.24(-2.52%)
Jul 18, 2023
9.500
9.660
9.395
9.520
199,901
+0.04(+0.42%)
Jul 17, 2023
9.500
9.580
9.300
9.480
283,873
-0.09(-0.94%)
Jul 14, 2023
10.11
10.16
9.540
9.570
189,199
-0.54(-5.34%)
Jul 13, 2023
10.15
10.28
9.990
10.11
351,416
-0.02(-0.20%)
Jul 12, 2023
10.24
10.29
10.08
10.13
147,338
+0.01(+0.10%)
Jul 11, 2023
10.16
10.21
10.03
10.12
117,649
+0.02(+0.20%)
Jul 10, 2023
10.17
10.17
9.930
10.10
234,278
-0.10(-0.98%)
Jul 07, 2023
10.36
10.42
10.18
10.20
189,018
-0.13(-1.26%)
Jul 06, 2023
10.70
10.71
10.30
10.33
289,393
-0.48(-4.44%)
Jul 05, 2023
11.04
11.07
10.79
10.81
167,641
-0.24(-2.17%)
Jul 03, 2023
11.26
11.35
10.97
11.05
74,378
-0.13(-1.16%)
Jun 30, 2023
11.32
11.48
11.15
11.18
327,460
-0.03(-0.27%)
Jun 29, 2023
11.20
11.28
11.01
11.21
346,644
+0.03(+0.27%)
Jun 28, 2023
11.08
11.19
10.96
11.18
261,714
+0.01(+0.09%)
Jun 27, 2023
11.00
11.25
10.87
11.17
330,825
+0.20(+1.82%)
Jun 26, 2023
11.25
11.49
10.91
10.97
318,216
-0.23(-2.05%)
Jun 23, 2023
11.21
11.36
11.09
11.20
366,566
-0.07(-0.62%)
Jun 22, 2023
11.14
11.38
11.04
11.27
227,276
+0.12(+1.08%)
Jun 21, 2023
11.12
11.36
11.12
11.15
226,601
-0.09(-0.80%)
Jun 20, 2023
11.10
11.46
11.03
11.24
262,189
+0.11(+0.99%)
Jun 16, 2023
11.20
11.35
10.97
11.13
655,513
+0.07(+0.63%)
Jun 15, 2023
10.91
11.12
10.91
11.06
308,750
+0.06(+0.55%)
Jun 14, 2023
10.93
11.10
10.88
11.00
402,634
+0.03(+0.27%)
Jun 13, 2023
11.15
11.30
10.89
10.97
274,106
-0.10(-0.90%)
Jun 12, 2023
11.32
11.38
11.01
11.07
363,169
-0.15(-1.34%)
Jun 09, 2023
10.98
11.68
10.88
11.22
652,396
+0.55(+5.15%)
Jun 08, 2023
10.70
10.87
10.64
10.67
271,117
-0.03(-0.28%)
Jun 07, 2023
10.71
10.90
10.70
10.70
324,475
+0.05(+0.47%)
Jun 06, 2023
10.50
10.86
10.46
10.65
321,369
+0.14(+1.33%)
Jun 05, 2023
10.24
10.56
10.18
10.51
313,574
+0.22(+2.14%)
Jun 02, 2023
10.37
10.38
10.17
10.29
238,477
+0.03(+0.29%)
Jun 01, 2023
10.22
10.52
10.20
10.26
377,421
+0.03(+0.29%)
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%)
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
.