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 (%)
Mar 31, 2015
5.530
5.560
5.210
5.470
524,783
-0.10(-1.80%)
Mar 30, 2015
5.330
5.705
5.330
5.570
347,747
+0.26(+4.90%)
Mar 27, 2015
5.400
5.400
5.180
5.310
270,509
-0.07(-1.30%)
Mar 26, 2015
5.450
5.470
5.270
5.380
376,053
-0.11(-2.00%)
Mar 25, 2015
5.680
5.680
5.480
5.490
404,470
-0.14(-2.49%)
Mar 24, 2015
5.830
5.830
5.580
5.630
464,344
-0.15(-2.60%)
Mar 23, 2015
5.430
5.890
5.430
5.780
736,153
+0.27(+4.90%)
Mar 20, 2015
5.530
5.610
5.385
5.510
788,394
+0.01(+0.18%)
Mar 19, 2015
5.290
5.530
5.170
5.500
589,046
+0.22(+4.17%)
Mar 18, 2015
4.960
5.320
4.890
5.280
481,633
+0.29(+5.81%)
Mar 17, 2015
5.110
5.120
4.990
4.990
565,099
-0.19(-3.67%)
Mar 16, 2015
5.300
5.300
5.135
5.180
511,623
-0.06(-1.15%)
Mar 13, 2015
5.300
5.300
5.200
5.240
375,515
-0.06(-1.13%)
Mar 12, 2015
5.500
5.500
5.230
5.300
429,151
-0.20(-3.64%)
Mar 11, 2015
5.250
5.540
5.245
5.500
540,034
+0.26(+4.96%)
Mar 10, 2015
5.140
5.250
5.010
5.240
468,971
+0.03(+0.58%)
Mar 09, 2015
5.230
5.320
5.080
5.210
320,801
-0.02(-0.38%)
Mar 06, 2015
5.500
5.520
5.210
5.230
520,214
-0.20(-3.68%)
Mar 05, 2015
5.740
5.740
5.270
5.430
593,963
-0.12(-2.16%)
Mar 04, 2015
5.610
5.690
5.410
5.550
546,695
-0.14(-2.46%)
Mar 03, 2015
5.780
5.800
5.590
5.690
565,401
-0.12(-2.07%)
Mar 02, 2015
5.700
5.850
5.610
5.810
533,300
+0.10(+1.75%)
Feb 27, 2015
5.750
5.790
5.626
5.710
528,677
-0.06(-1.04%)
Feb 26, 2015
6.100
6.100
5.750
5.770
661,871
-0.31(-5.10%)
Feb 25, 2015
5.520
6.100
5.420
6.080
2,044,036
+0.59(+10.75%)
Feb 24, 2015
5.740
5.740
5.420
5.490
802,408
-0.17(-3.00%)
Feb 23, 2015
5.830
5.830
5.480
5.660
1,227,840
-0.20(-3.41%)
Feb 20, 2015
6.210
6.250
5.860
5.860
1,772,516
-0.39(-6.24%)
Feb 19, 2015
6.600
6.600
6.170
6.250
1,419,628
-0.37(-5.59%)
Feb 18, 2015
7.050
7.250
6.400
6.620
2,230,488
-0.26(-3.78%)
Feb 17, 2015
7.470
7.520
6.800
6.880
2,552,033
-0.64(-8.51%)
Feb 13, 2015
6.420
7.520
7.520
7.520
15,556,200
-7.50(-49.93%)
Feb 12, 2015
15.07
15.23
14.97
15.02
414,700
+0.04(+0.27%)
Feb 11, 2015
14.88
15.22
14.86
14.98
164,681
+0.05(+0.33%)
Feb 10, 2015
15.03
15.11
14.88
14.93
161,109
+0.06(+0.40%)
Feb 09, 2015
15.17
15.25
14.78
14.87
174,523
-0.23(-1.52%)
Feb 06, 2015
15.22
15.25
14.91
15.10
234,858
-0.13(-0.85%)
Feb 05, 2015
15.15
15.33
15.02
15.23
113,938
+0.14(+0.93%)
Feb 04, 2015
15.17
15.19
14.85
15.09
254,636
-0.07(-0.46%)
Feb 03, 2015
15.00
15.72
14.80
15.16
448,755
+0.18(+1.20%)
Feb 02, 2015
14.53
15.04
14.23
14.98
350,300
+0.60(+4.17%)
Jan 30, 2015
14.01
14.80
13.90
14.38
393,700
+0.23(+1.63%)
Jan 29, 2015
12.35
14.32
12.24
14.15
804,205
+2.13(+17.72%)
Jan 28, 2015
12.36
12.36
11.90
12.02
184,005
-0.24(-1.96%)
Jan 27, 2015
12.37
12.49
12.04
12.26
135,001
-0.29(-2.31%)
Jan 26, 2015
12.74
12.79
12.40
12.55
275,723
-0.23(-1.80%)
Jan 23, 2015
12.92
12.96
12.68
12.78
77,669
-0.21(-1.62%)
Jan 22, 2015
12.67
12.99
12.59
12.99
114,794
+0.15(+1.17%)
Jan 21, 2015
12.72
13.02
12.63
12.84
86,214
+0.13(+1.02%)
Jan 20, 2015
12.88
12.88
12.56
12.71
137,553
-0.13(-1.01%)
Jan 16, 2015
12.68
12.89
12.55
12.84
107,469
+0.12(+0.94%)
Jan 15, 2015
13.07
13.10
12.63
12.72
412,441
-0.23(-1.78%)
Jan 14, 2015
12.90
12.98
12.55
12.95
156,713
-0.05(-0.38%)
Jan 13, 2015
13.09
13.13
12.54
13.00
214,251
+0.07(+0.54%)
Jan 12, 2015
12.89
13.00
12.64
12.93
114,602
-0.06(-0.46%)
Jan 09, 2015
12.62
13.08
12.43
12.99
109,647
+0.42(+3.34%)
Jan 08, 2015
12.30
12.74
12.30
12.57
74,938
+0.34(+2.78%)
Jan 07, 2015
12.20
12.39
11.71
12.23
112,703
+0.06(+0.49%)
Jan 06, 2015
12.60
12.64
11.95
12.17
199,160
-0.43(-3.41%)
Jan 05, 2015
12.81
12.82
12.42
12.60
177,776
-0.29(-2.25%)
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
.