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 (%)
Apr 30, 2024
4.960
5.080
4.960
5.020
187,712
+0.02(+0.40%)
Apr 29, 2024
4.990
5.080
4.960
5.000
202,844
+0.00(+0.00%)
Apr 26, 2024
4.730
5.030
4.730
5.000
190,352
+0.22(+4.60%)
Apr 25, 2024
4.820
4.830
4.700
4.780
236,349
-0.05(-1.04%)
Apr 24, 2024
4.870
4.980
4.780
4.830
198,352
-0.04(-0.82%)
Apr 23, 2024
4.850
4.920
4.830
4.870
196,036
+0.02(+0.41%)
Apr 22, 2024
4.800
4.870
4.720
4.850
258,337
+0.07(+1.46%)
Apr 19, 2024
4.810
4.880
4.755
4.780
241,451
-0.09(-1.85%)
Apr 18, 2024
4.920
4.955
4.840
4.870
290,499
-0.06(-1.22%)
Apr 17, 2024
5.010
5.020
4.920
4.930
295,116
-0.06(-1.20%)
Apr 16, 2024
5.080
5.107
4.910
4.990
424,756
-0.11(-2.16%)
Apr 15, 2024
5.280
5.280
5.095
5.100
297,293
-0.16(-3.04%)
Apr 12, 2024
5.340
5.360
5.195
5.260
407,460
-0.12(-2.23%)
Apr 11, 2024
5.400
5.410
5.230
5.380
301,672
-0.01(-0.19%)
Apr 10, 2024
5.310
5.400
5.210
5.390
356,929
+0.03(+0.56%)
Apr 09, 2024
5.360
5.400
5.300
5.360
217,643
+0.02(+0.37%)
Apr 08, 2024
5.320
5.430
5.204
5.340
350,087
+0.03(+0.56%)
Apr 05, 2024
5.450
5.455
5.220
5.310
423,493
-0.16(-2.93%)
Apr 04, 2024
5.510
5.635
5.450
5.470
240,437
-0.02(-0.36%)
Apr 03, 2024
5.480
5.550
5.445
5.490
237,582
+0.00(+0.00%)
Apr 02, 2024
5.560
5.590
5.460
5.490
335,864
-0.16(-2.83%)
Apr 01, 2024
5.590
5.750
5.540
5.650
234,101
+0.07(+1.25%)
Mar 28, 2024
5.580
5.550
5.550
5.580
279,277
+0.03(+0.54%)
Mar 27, 2024
5.590
5.640
5.500
5.550
594,868
-0.01(-0.18%)
Mar 26, 2024
5.360
5.580
5.315
5.560
735,095
+0.20(+3.73%)
Mar 25, 2024
5.520
5.550
5.350
5.360
257,900
-0.20(-3.60%)
Mar 22, 2024
5.640
5.650
5.530
5.560
223,891
-0.08(-1.42%)
Mar 21, 2024
5.680
5.765
5.620
5.640
274,946
-0.02(-0.35%)
Mar 20, 2024
5.620
5.690
5.570
5.660
208,519
+0.04(+0.71%)
Mar 19, 2024
5.540
5.705
5.530
5.620
417,265
+0.02(+0.36%)
Mar 18, 2024
5.850
5.850
5.570
5.600
292,009
-0.21(-3.61%)
Mar 15, 2024
5.700
5.849
5.570
5.810
1,172,856
+0.23(+4.12%)
Mar 14, 2024
5.640
5.640
5.470
5.580
1,215,308
+0.09(+1.64%)
Mar 13, 2024
5.780
6.000
5.460
5.490
476,821
-0.01(-0.18%)
Mar 12, 2024
5.550
5.570
5.440
5.500
271,706
-0.03(-0.54%)
Mar 11, 2024
5.610
5.660
5.500
5.530
313,529
-0.09(-1.60%)
Mar 08, 2024
5.650
5.740
5.585
5.620
429,128
+0.02(+0.36%)
Mar 07, 2024
5.520
5.700
5.520
5.600
271,139
+0.11(+2.00%)
Mar 06, 2024
5.400
5.650
5.300
5.490
555,728
+0.12(+2.23%)
Mar 05, 2024
5.470
5.489
5.175
5.370
1,197,459
-0.13(-2.36%)
Mar 04, 2024
5.820
5.820
5.360
5.500
1,530,100
-0.28(-4.84%)
Mar 01, 2024
5.710
5.880
5.500
5.780
714,773
+0.08(+1.40%)
Feb 29, 2024
6.420
6.440
5.410
5.700
3,031,363
-0.99(-14.80%)
Feb 28, 2024
6.590
6.855
6.480
6.690
800,114
+0.17(+2.61%)
Feb 27, 2024
6.630
6.711
6.520
6.520
325,222
-0.11(-1.66%)
Feb 26, 2024
6.480
6.660
6.410
6.630
250,629
+0.13(+2.00%)
Feb 23, 2024
6.600
6.660
6.490
6.500
250,432
-0.10(-1.52%)
Feb 22, 2024
6.420
6.640
6.290
6.600
871,809
+0.21(+3.29%)
Feb 21, 2024
6.470
6.520
6.330
6.390
528,685
-0.09(-1.39%)
Feb 20, 2024
6.510
6.630
6.455
6.480
347,146
+0.05(+0.78%)
Feb 16, 2024
6.480
6.590
6.430
6.430
302,288
-0.12(-1.83%)
Feb 15, 2024
6.710
6.790
6.540
6.550
317,373
-0.13(-1.95%)
Feb 14, 2024
6.570
6.690
6.515
6.680
362,904
+0.16(+2.45%)
Feb 13, 2024
6.600
6.616
6.450
6.520
377,458
-0.28(-4.12%)
Feb 12, 2024
6.780
6.925
6.780
6.800
235,869
+0.03(+0.44%)
Feb 09, 2024
6.740
6.830
6.610
6.770
305,680
+0.05(+0.74%)
Feb 08, 2024
6.670
6.810
6.670
6.720
254,762
+0.07(+1.05%)
Feb 07, 2024
6.520
6.680
6.460
6.650
249,022
+0.14(+2.15%)
Feb 06, 2024
6.500
6.520
6.410
6.510
277,258
+0.01(+0.15%)
Feb 05, 2024
6.400
6.510
6.380
6.500
272,841
+0.01(+0.15%)
Feb 02, 2024
6.620
6.621
6.480
6.490
254,111
-0.14(-2.11%)
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
.