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

Magnachip Semiconductor Corp (NY: MX )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 29, 2012 9.490 9.590 9.360 9.530 146,520 +0.28(+3.03%)
Jun 28, 2012 9.400 9.400 9.090 9.250 101,310 -0.25(-2.63%)
Jun 27, 2012 9.430 9.580 9.348 9.500 62,090 +0.07(+0.74%)
Jun 26, 2012 9.460 9.540 9.350 9.430 45,805 -0.08(-0.84%)
Jun 25, 2012 9.520 9.579 9.300 9.510 111,158 -0.17(-1.76%)
Jun 22, 2012 9.720 9.890 9.680 9.680 75,579 +0.01(+0.10%)
Jun 21, 2012 9.970 10.18 9.610 9.670 124,224 -0.39(-3.88%)
Jun 20, 2012 9.890 10.29 9.710 10.06 119,629 +0.09(+0.90%)
Jun 19, 2012 9.520 10.10 9.480 9.970 127,026 +0.47(+4.95%)
Jun 18, 2012 9.260 9.500 9.180 9.500 69,911 +0.16(+1.71%)
Jun 15, 2012 9.180 9.380 9.050 9.340 85,570 +0.16(+1.74%)
Jun 14, 2012 9.190 9.290 9.040 9.180 87,479 +0.02(+0.22%)
Jun 13, 2012 9.280 9.460 9.050 9.160 112,463 -0.18(-1.93%)
Jun 12, 2012 8.880 9.400 8.820 9.340 212,627 +0.47(+5.30%)
Jun 11, 2012 9.410 9.430 8.850 8.870 96,047 -0.47(-5.03%)
Jun 08, 2012 9.020 9.400 8.960 9.340 130,536 +0.31(+3.43%)
Jun 07, 2012 9.500 9.580 8.990 9.030 137,172 -0.35(-3.73%)
Jun 06, 2012 9.010 9.380 8.910 9.380 191,080 +0.47(+5.27%)
Jun 05, 2012 8.770 9.040 8.770 8.910 74,672 +0.08(+0.91%)
Jun 04, 2012 8.920 9.080 8.631 8.830 160,172 -0.06(-0.67%)
Jun 01, 2012 9.320 9.450 8.850 8.890 229,539 -0.63(-6.62%)
May 31, 2012 9.770 9.780 9.500 9.520 241,584 -0.27(-2.76%)
May 30, 2012 9.750 9.840 9.660 9.790 190,119 -0.04(-0.41%)
May 29, 2012 9.570 9.990 9.570 9.830 548,302 +0.30(+3.15%)
May 25, 2012 9.460 9.600 9.350 9.530 114,728 +0.02(+0.21%)
May 24, 2012 9.330 9.820 8.800 9.510 373,207 +0.23(+2.48%)
May 23, 2012 9.000 9.450 8.611 9.280 653,474 +0.10(+1.09%)
May 22, 2012 9.690 9.690 9.170 9.180 257,013 -0.48(-4.97%)
May 21, 2012 9.450 9.700 9.321 9.660 114,842 +0.23(+2.44%)
May 18, 2012 9.800 9.830 9.400 9.430 160,655 -0.39(-3.97%)
May 17, 2012 10.26 10.29 9.510 9.820 604,705 -0.48(-4.66%)
May 16, 2012 11.00 11.08 10.29 10.30 310,559 -0.66(-6.02%)
May 15, 2012 11.07 11.25 10.91 10.96 215,983 -0.13(-1.17%)
May 14, 2012 11.03 11.20 10.91 11.09 153,587 -0.07(-0.63%)
May 11, 2012 11.30 11.47 11.09 11.16 191,713 -0.24(-2.11%)
May 10, 2012 11.22 11.51 11.17 11.40 215,185 +0.22(+1.97%)
May 09, 2012 10.90 11.22 10.80 11.18 135,530 +0.19(+1.73%)
May 08, 2012 11.00 11.09 10.75 10.99 354,412 -0.03(-0.27%)
May 07, 2012 11.10 11.36 11.00 11.02 299,501 -0.18(-1.61%)
May 04, 2012 11.05 11.42 10.90 11.20 355,763 +0.10(+0.90%)
May 03, 2012 11.42 11.49 11.00 11.10 1,069,728 -0.30(-2.63%)
May 02, 2012 11.80 11.85 11.40 11.40 3,502,002 -0.24(-2.06%)
May 01, 2012 11.84 12.24 11.60 11.64 415,256 -0.14(-1.19%)
Apr 30, 2012 11.58 11.89 11.24 11.78 237,525 +0.19(+1.64%)
Apr 27, 2012 11.45 11.76 11.26 11.59 452,966 -0.06(-0.52%)
Apr 26, 2012 11.00 11.87 10.94 11.65 734,136 +0.82(+7.57%)
Apr 25, 2012 10.74 10.88 10.66 10.83 207,034 +0.24(+2.27%)
Apr 24, 2012 10.49 10.69 10.38 10.59 202,010 +0.09(+0.86%)
Apr 23, 2012 10.57 10.57 10.00 10.50 322,378 -0.13(-1.22%)
Apr 20, 2012 11.51 11.53 10.63 10.63 263,830 -0.76(-6.67%)
Apr 19, 2012 11.59 11.79 11.36 11.39 65,142 -0.24(-2.06%)
Apr 18, 2012 11.67 11.69 11.48 11.63 78,090 -0.06(-0.51%)
Apr 17, 2012 11.54 11.98 11.54 11.69 134,564 +0.18(+1.56%)
Apr 16, 2012 11.75 11.75 11.30 11.51 121,471 -0.23(-1.96%)
Apr 13, 2012 11.85 12.10 11.61 11.74 269,731 -0.33(-2.73%)
Apr 12, 2012 11.58 12.15 11.55 12.07 119,330 +0.48(+4.14%)
Apr 11, 2012 11.36 11.71 11.30 11.59 242,060 +0.29(+2.57%)
Apr 10, 2012 11.85 11.87 11.25 11.30 176,882 -0.56(-4.72%)
Apr 09, 2012 11.31 11.89 11.31 11.86 179,797 +0.42(+3.67%)
Apr 05, 2012 11.59 11.68 11.37 11.44 207,734 -0.18(-1.55%)
Apr 04, 2012 11.76 11.76 11.16 11.62 396,557 -0.30(-2.52%)
Apr 03, 2012 11.90 12.21 11.78 11.92 192,792 +0.05(+0.42%)
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.