Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.200 6.200 6.200 0 -0.20(-3.13%)
Dec 29, 2016 6.300 6.450 6.250 6.400 85,014 +0.05(+0.79%)
Dec 28, 2016 6.250 6.500 6.100 6.350 209,751 +0.05(+0.79%)
Dec 27, 2016 6.200 6.300 6.100 6.300 104,053 +0.10(+1.61%)
Dec 23, 2016 6.200 6.200 6.200 0 -0.10(-1.59%)
Dec 22, 2016 6.250 6.350 6.125 6.300 120,839 +0.10(+1.61%)
Dec 21, 2016 6.350 6.500 6.200 6.200 72,319 -0.20(-3.13%)
Dec 20, 2016 6.350 6.500 6.150 6.400 276,817 +0.05(+0.79%)
Dec 19, 2016 6.000 6.350 6.000 6.350 87,473 +0.35(+5.83%)
Dec 16, 2016 6.100 6.200 6.000 6.000 65,098 -0.10(-1.64%)
Dec 15, 2016 6.150 6.300 6.000 6.100 206,427 -0.10(-1.61%)
Dec 14, 2016 6.250 6.350 6.150 6.200 70,319 -0.10(-1.59%)
Dec 13, 2016 6.150 6.400 6.150 6.300 57,140 +0.15(+2.44%)
Dec 12, 2016 6.400 6.450 6.050 6.150 152,873 -0.25(-3.91%)
Dec 09, 2016 6.450 6.550 6.400 6.400 70,874 -0.10(-1.54%)
Dec 08, 2016 6.400 6.550 6.375 6.500 83,982 +0.20(+3.17%)
Dec 07, 2016 6.350 6.350 6.200 6.300 231,424 -0.05(-0.79%)
Dec 06, 2016 6.250 6.500 6.250 6.350 149,031 +0.05(+0.79%)
Dec 05, 2016 6.250 6.400 6.150 6.300 119,731 +0.10(+1.61%)
Dec 02, 2016 6.250 6.400 6.200 6.200 155,449 -0.10(-1.59%)
Dec 01, 2016 6.450 6.514 6.150 6.300 240,322 -0.15(-2.33%)
Nov 30, 2016 6.700 6.700 6.400 6.450 200,566 -0.25(-3.73%)
Nov 29, 2016 6.750 6.750 6.500 6.700 149,696 +0.00(+0.00%)
Nov 28, 2016 6.950 6.950 6.500 6.700 179,892 -0.25(-3.60%)
Nov 25, 2016 6.650 7.000 6.600 6.950 197,730 +0.15(+2.21%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Nov 22, 2016 6.450 6.750 6.450 6.700 515,641 +0.30(+4.69%)
Nov 21, 2016 6.100 6.450 6.100 6.400 337,805 +0.40(+6.67%)
Nov 18, 2016 5.650 6.100 5.558 6.000 836,769 +0.40(+7.14%)
Nov 17, 2016 5.600 5.650 5.450 5.600 374,094 +0.10(+1.82%)
Nov 16, 2016 5.500 5.600 5.400 5.500 371,261 +0.05(+0.92%)
Nov 15, 2016 5.300 5.600 5.300 5.450 346,254 +0.10(+1.87%)
Nov 14, 2016 5.550 5.650 5.250 5.350 1,352,548 -0.20(-3.60%)
Nov 11, 2016 5.750 5.850 5.550 5.550 343,453 -0.25(-4.31%)
Nov 10, 2016 5.800 5.850 5.450 5.800 246,336 +0.10(+1.75%)
Nov 09, 2016 5.550 5.700 5.450 5.700 225,615 +0.10(+1.79%)
Nov 08, 2016 5.700 5.800 5.600 5.600 167,269 -0.15(-2.61%)
Nov 07, 2016 5.650 5.800 5.550 5.750 244,401 +0.20(+3.60%)
Nov 04, 2016 5.250 5.575 5.200 5.550 265,578 +0.30(+5.71%)
Nov 03, 2016 5.550 5.600 5.200 5.250 405,274 -0.20(-3.67%)
Nov 02, 2016 6.000 6.000 5.350 5.450 918,749 -0.50(-8.40%)
Nov 01, 2016 6.200 6.300 5.950 5.950 594,051 -0.25(-4.03%)
Oct 31, 2016 6.100 6.300 5.800 6.200 802,666 +0.00(+0.00%)
Oct 28, 2016 6.800 7.500 5.700 6.200 2,069,159 -2.25(-26.63%)
Oct 27, 2016 8.400 8.550 8.400 8.450 348,293 +0.00(+0.00%)
Oct 26, 2016 8.200 8.450 8.200 8.450 293,455 +0.25(+3.05%)
Oct 25, 2016 8.400 8.500 8.200 8.200 271,507 -0.20(-2.38%)
Oct 24, 2016 8.500 8.500 8.300 8.400 123,694 -0.10(-1.18%)
Oct 21, 2016 8.500 8.500 8.350 8.500 132,929 +0.05(+0.59%)
Oct 20, 2016 8.200 8.550 8.150 8.450 206,571 +0.15(+1.81%)
Oct 19, 2016 8.200 8.300 8.050 8.300 220,583 +0.05(+0.61%)
Oct 18, 2016 8.200 8.300 8.150 8.250 81,028 +0.05(+0.61%)
Oct 17, 2016 8.250 8.350 8.150 8.200 114,549 -0.11(-1.32%)
Oct 14, 2016 8.320 8.410 8.200 8.310 160,772 +0.04(+0.48%)
Oct 13, 2016 8.380 8.490 8.170 8.270 322,020 -0.22(-2.59%)
Oct 12, 2016 8.320 8.580 8.200 8.490 186,292 +0.17(+2.04%)
Oct 11, 2016 8.650 8.680 8.250 8.320 290,515 -0.38(-4.37%)
Oct 10, 2016 8.750 8.830 8.690 8.700 128,435 +0.01(+0.12%)
Oct 07, 2016 8.660 8.790 8.540 8.690 257,434 +0.01(+0.12%)
Oct 06, 2016 8.640 8.680 8.470 8.680 254,568 +0.11(+1.28%)
Oct 05, 2016 8.160 8.700 8.150 8.570 924,774 +0.42(+5.15%)
Oct 04, 2016 8.160 8.215 8.060 8.150 278,358 -0.02(-0.24%)
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.