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 (%)
Mar 29, 2018 9.600 9.600 9.600 0 +0.20(+2.13%)
Mar 28, 2018 9.950 10.30 9.200 9.400 495,646 -0.55(-5.53%)
Mar 27, 2018 10.10 10.35 9.850 9.950 265,385 -0.15(-1.49%)
Mar 26, 2018 9.900 10.10 9.850 10.10 610,079 +0.30(+3.06%)
Mar 23, 2018 10.15 10.15 9.800 9.800 598,226 -0.30(-2.97%)
Mar 22, 2018 10.15 10.30 10.05 10.10 251,758 -0.20(-1.94%)
Mar 21, 2018 10.10 10.35 9.950 10.30 225,520 +0.20(+1.98%)
Mar 20, 2018 10.05 10.25 9.750 10.10 302,131 +0.05(+0.50%)
Mar 19, 2018 10.25 10.35 9.750 10.05 480,325 -0.35(-3.37%)
Mar 16, 2018 10.50 10.55 10.30 10.40 266,217 -0.05(-0.48%)
Mar 15, 2018 10.55 10.60 10.38 10.45 244,940 -0.10(-0.95%)
Mar 14, 2018 10.70 10.35 10.55 267,523 +0.10(+0.96%)
Mar 13, 2018 10.25 10.70 10.25 10.45 462,112 +0.20(+1.95%)
Mar 12, 2018 10.20 10.40 10.10 10.25 346,258 +0.10(+0.99%)
Mar 09, 2018 10.30 10.40 10.05 10.15 240,697 -0.05(-0.49%)
Mar 08, 2018 10.10 10.28 10.05 10.20 204,416 +0.15(+1.49%)
Mar 07, 2018 9.950 10.05 246,240 -0.05(-0.50%)
Mar 06, 2018 9.700 10.20 9.650 10.10 387,148 +0.40(+4.12%)
Mar 05, 2018 9.600 9.900 9.550 9.700 227,704 +0.10(+1.04%)
Mar 02, 2018 9.500 9.600 9.200 9.600 185,660 +0.20(+2.13%)
Mar 01, 2018 9.600 9.700 9.350 9.400 204,421 -0.15(-1.57%)
Feb 28, 2018 9.700 9.750 9.550 9.550 193,810 -0.10(-1.04%)
Feb 27, 2018 9.650 9.800 9.400 9.650 314,254 -0.10(-1.03%)
Feb 26, 2018 9.200 9.950 9.150 9.750 410,583 +0.60(+6.56%)
Feb 23, 2018 9.150 9.300 9.150 9.150 145,589 +0.00(+0.00%)
Feb 22, 2018 9.200 9.325 9.125 9.150 197,404 -0.05(-0.54%)
Feb 21, 2018 9.450 9.500 9.200 9.200 291,141 -0.30(-3.16%)
Feb 20, 2018 9.400 9.600 9.200 9.500 476,404 +0.05(+0.53%)
Feb 16, 2018 9.450 9.450 9.450 0 -0.20(-2.07%)
Feb 15, 2018 9.950 10.03 9.550 9.650 419,359 +0.20(+2.12%)
Feb 14, 2018 9.100 9.500 8.900 9.450 697,385 +0.45(+5.00%)
Feb 13, 2018 9.200 9.200 8.900 9.000 996,408 -0.20(-2.17%)
Feb 12, 2018 9.150 9.750 9.150 9.200 564,404 +0.20(+2.22%)
Feb 09, 2018 9.900 9.950 8.850 9.000 2,442,700 -0.85(-8.63%)
Feb 08, 2018 10.10 10.20 9.850 9.850 1,441,568 +0.00(+0.00%)
Feb 07, 2018 11.00 11.10 9.750 9.850 3,551,506 -1.35(-12.05%)
Feb 06, 2018 10.90 11.35 10.68 11.20 1,271,535 +0.12(+1.13%)
Feb 05, 2018 11.55 11.55 10.97 11.07 1,304,743 -0.43(-3.70%)
Feb 02, 2018 12.70 13.00 11.45 11.50 1,130,240 -1.10(-8.73%)
Feb 01, 2018 12.50 12.80 12.40 12.60 244,020 +0.10(+0.80%)
Jan 31, 2018 12.45 12.70 12.20 12.50 321,972 +0.20(+1.63%)
Jan 30, 2018 12.45 12.50 12.15 12.30 190,820 -0.25(-1.99%)
Jan 29, 2018 12.65 12.75 12.25 12.55 309,775 -0.15(-1.18%)
Jan 26, 2018 12.60 12.80 12.45 12.70 204,568 +0.25(+2.01%)
Jan 25, 2018 12.65 12.75 12.43 12.45 223,614 -0.05(-0.40%)
Jan 24, 2018 12.85 13.10 12.28 12.50 662,669 -0.45(-3.47%)
Jan 23, 2018 12.90 13.00 12.80 12.95 384,485 +0.05(+0.39%)
Jan 22, 2018 12.85 13.35 12.80 12.90 472,858 +0.00(+0.00%)
Jan 19, 2018 13.00 12.75 12.90 424,909 +0.10(+0.78%)
Jan 18, 2018 11.65 12.90 11.55 12.80 894,829 +1.25(+10.82%)
Jan 17, 2018 11.25 11.60 11.05 11.55 441,927 +0.35(+3.13%)
Jan 16, 2018 11.60 11.60 11.00 11.20 267,121 -0.05(-0.44%)
Jan 12, 2018 11.25 11.25 11.25 0 +0.20(+1.81%)
Jan 11, 2018 10.90 11.10 10.85 11.05 215,955 +0.20(+1.84%)
Jan 10, 2018 10.85 10.95 10.75 10.85 340,002 -0.05(-0.46%)
Jan 09, 2018 10.90 11.14 10.80 10.90 360,633 -0.05(-0.46%)
Jan 08, 2018 10.75 11.00 10.65 10.95 153,787 +0.25(+2.34%)
Jan 05, 2018 10.60 10.80 10.50 10.70 84,841 +0.10(+0.94%)
Jan 04, 2018 10.60 10.80 10.45 10.60 116,054 +0.05(+0.47%)
Jan 03, 2018 10.20 10.65 10.15 10.55 283,607 +0.40(+3.94%)
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.