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

Magnachip Semiconductor Corp (NY: MX )

4.780 -0.090 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2017 9.850 10.10 9.700 9.800 615,628 +0.00(+0.00%)
Jun 29, 2017 9.950 10.00 9.550 9.800 284,507 -0.20(-2.00%)
Jun 28, 2017 10.10 10.45 9.700 10.00 1,792,869 +0.10(+1.01%)
Jun 27, 2017 9.850 10.20 9.600 9.900 407,162 +0.05(+0.51%)
Jun 26, 2017 9.750 9.950 9.600 9.850 328,105 +0.15(+1.55%)
Jun 23, 2017 9.600 9.750 9.500 9.700 582,210 +0.20(+2.11%)
Jun 22, 2017 9.400 9.600 9.194 9.500 410,417 +0.15(+1.60%)
Jun 21, 2017 9.150 9.700 9.150 9.350 341,405 +0.05(+0.54%)
Jun 20, 2017 9.250 9.300 9.150 9.300 147,878 +0.10(+1.09%)
Jun 19, 2017 9.100 9.350 9.050 9.200 348,480 +0.20(+2.22%)
Jun 16, 2017 9.000 9.100 8.950 9.000 217,201 +0.00(+0.00%)
Jun 15, 2017 9.100 9.150 8.900 9.000 439,817 -0.20(-2.17%)
Jun 14, 2017 9.250 9.250 9.100 9.200 240,567 +0.00(+0.00%)
Jun 13, 2017 9.150 9.300 9.100 9.200 211,723 +0.10(+1.10%)
Jun 12, 2017 9.300 9.300 8.900 9.100 292,157 -0.30(-3.19%)
Jun 09, 2017 9.100 9.600 9.100 9.400 686,415 +0.20(+2.17%)
Jun 08, 2017 8.900 9.200 8.900 9.200 280,197 +0.30(+3.37%)
Jun 07, 2017 8.800 8.975 8.800 8.900 162,966 +0.05(+0.56%)
Jun 06, 2017 8.800 8.900 8.700 8.850 125,309 +0.05(+0.57%)
Jun 05, 2017 8.850 8.900 8.750 8.800 119,688 +0.00(+0.00%)
Jun 02, 2017 8.750 8.895 8.750 8.800 160,163 +0.05(+0.57%)
Jun 01, 2017 8.500 8.850 8.500 8.750 157,923 +0.20(+2.34%)
May 31, 2017 8.600 8.600 8.400 8.550 131,391 +0.00(+0.00%)
May 30, 2017 8.550 8.600 8.500 8.550 87,817 -0.05(-0.58%)
May 26, 2017 8.600 8.650 8.500 8.600 113,036 +0.00(+0.00%)
May 25, 2017 8.650 8.800 8.500 8.600 77,811 -0.05(-0.58%)
May 24, 2017 8.800 8.800 8.600 8.650 127,107 -0.10(-1.14%)
May 23, 2017 8.550 8.850 8.550 8.750 120,698 +0.20(+2.34%)
May 22, 2017 8.600 8.850 8.500 8.550 255,683 -0.20(-2.29%)
May 19, 2017 8.650 8.800 8.605 8.750 142,900 +0.20(+2.34%)
May 18, 2017 8.650 8.850 8.500 8.550 254,881 -0.20(-2.29%)
May 17, 2017 9.150 9.150 8.650 8.750 300,286 -0.45(-4.89%)
May 16, 2017 9.150 9.250 9.050 9.200 99,474 +0.00(+0.00%)
May 15, 2017 9.100 9.250 9.050 9.200 136,859 +0.05(+0.55%)
May 12, 2017 9.100 9.250 8.950 9.150 157,181 +0.00(+0.00%)
May 11, 2017 9.100 9.300 8.950 9.150 249,941 +0.10(+1.10%)
May 10, 2017 9.400 9.500 8.950 9.050 519,313 -0.40(-4.23%)
May 09, 2017 9.700 9.850 9.300 9.450 425,498 -0.25(-2.58%)
May 08, 2017 10.05 10.20 9.700 9.700 559,394 -0.35(-3.48%)
May 05, 2017 9.800 10.20 9.500 10.05 985,723 +0.40(+4.15%)
May 04, 2017 8.350 9.700 8.300 9.650 1,274,537 +1.40(+16.97%)
May 03, 2017 8.300 8.450 8.200 8.250 387,010 -0.15(-1.79%)
May 02, 2017 8.750 8.850 8.350 8.400 617,480 -0.30(-3.45%)
May 01, 2017 8.550 8.850 8.550 8.700 253,374 +0.20(+2.35%)
Apr 28, 2017 8.400 8.520 8.250 8.500 794,437 +0.15(+1.80%)
Apr 27, 2017 8.100 8.400 8.050 8.350 550,396 +0.25(+3.09%)
Apr 26, 2017 8.150 8.250 8.050 8.100 674,857 -0.05(-0.61%)
Apr 25, 2017 8.200 8.225 8.050 8.150 502,470 +0.00(+0.00%)
Apr 24, 2017 8.450 8.450 8.150 8.150 423,032 -0.20(-2.40%)
Apr 21, 2017 8.300 8.400 8.250 8.350 122,258 +0.10(+1.21%)
Apr 20, 2017 8.400 8.450 8.150 8.250 260,834 -0.15(-1.79%)
Apr 19, 2017 8.350 8.500 8.300 8.400 350,242 +0.10(+1.20%)
Apr 18, 2017 8.400 8.450 8.125 8.300 360,973 -0.10(-1.19%)
Apr 17, 2017 8.350 8.500 8.200 8.400 224,829 +0.00(+0.00%)
Apr 13, 2017 8.650 8.800 8.400 8.400 215,508 -0.25(-2.89%)
Apr 12, 2017 8.700 8.725 8.600 8.650 191,277 +0.00(+0.00%)
Apr 11, 2017 8.900 8.950 8.650 8.650 234,622 -0.25(-2.81%)
Apr 10, 2017 9.050 9.100 8.800 8.900 343,681 -0.15(-1.66%)
Apr 07, 2017 8.900 9.150 8.900 9.050 232,857 +0.05(+0.56%)
Apr 06, 2017 8.900 9.075 8.700 9.000 235,611 +0.15(+1.69%)
Apr 05, 2017 9.200 9.200 8.800 8.850 276,691 -0.35(-3.80%)
Apr 04, 2017 9.250 9.350 9.100 9.200 459,603 -0.10(-1.08%)
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.