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

Magnachip Semiconductor Corp (NY: MX )

5.020 +0.040 (+0.80%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 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 (%)
Jul 31, 2012 9.180 10.24 9.180 10.18 320,631 +1.18(+13.11%)
Jul 30, 2012 8.950 9.140 8.950 9.000 58,433 +0.00(+0.00%)
Jul 27, 2012 8.720 9.130 8.690 9.000 66,017 +0.38(+4.41%)
Jul 26, 2012 8.560 8.710 8.380 8.620 71,259 +0.23(+2.74%)
Jul 25, 2012 8.480 8.620 8.390 8.390 41,384 -0.08(-0.94%)
Jul 24, 2012 8.610 8.690 8.410 8.470 66,077 -0.16(-1.85%)
Jul 23, 2012 8.680 8.750 8.460 8.630 55,867 -0.28(-3.14%)
Jul 20, 2012 8.970 9.050 8.840 8.910 21,288 -0.15(-1.66%)
Jul 19, 2012 9.070 9.090 8.870 9.060 34,970 +0.05(+0.55%)
Jul 18, 2012 8.750 9.120 8.740 9.010 61,160 +0.26(+2.97%)
Jul 17, 2012 8.910 9.000 8.740 8.750 64,870 -0.10(-1.13%)
Jul 16, 2012 8.800 8.990 8.800 8.850 69,807 -0.06(-0.67%)
Jul 13, 2012 9.030 9.139 8.910 8.910 89,028 -0.13(-1.44%)
Jul 12, 2012 9.160 9.250 8.950 9.040 87,368 -0.23(-2.48%)
Jul 11, 2012 9.250 9.280 9.060 9.270 102,347 +0.02(+0.22%)
Jul 10, 2012 9.340 9.390 9.120 9.250 79,879 -0.02(-0.22%)
Jul 09, 2012 9.540 9.640 9.170 9.270 146,238 -0.28(-2.93%)
Jul 06, 2012 9.720 9.790 9.510 9.550 58,313 -0.30(-3.05%)
Jul 05, 2012 9.780 9.970 9.720 9.850 65,501 +0.02(+0.20%)
Jul 03, 2012 9.670 9.860 9.670 9.830 30,888 +0.11(+1.13%)
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.