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 (%)
Sep 30, 2016 8.190 8.480 8.131 8.340 413,995 +0.21(+2.58%)
Sep 29, 2016 8.140 8.190 7.910 8.130 226,858 +0.14(+1.75%)
Sep 28, 2016 7.900 8.080 7.860 7.990 179,898 +0.13(+1.65%)
Sep 27, 2016 7.920 7.920 7.800 7.860 124,973 -0.06(-0.76%)
Sep 26, 2016 7.880 7.980 7.810 7.920 128,910 -0.02(-0.25%)
Sep 23, 2016 7.930 8.010 7.920 7.940 103,522 +0.00(+0.00%)
Sep 22, 2016 8.000 8.090 7.910 7.940 179,470 -0.03(-0.38%)
Sep 21, 2016 8.100 8.100 7.910 7.970 186,968 -0.06(-0.75%)
Sep 20, 2016 8.140 8.180 8.030 8.030 113,640 -0.09(-1.11%)
Sep 19, 2016 8.280 8.370 8.090 8.120 229,428 -0.08(-0.98%)
Sep 16, 2016 8.310 8.350 8.180 8.200 140,217 -0.13(-1.56%)
Sep 15, 2016 8.230 8.420 8.230 8.330 96,162 +0.09(+1.09%)
Sep 14, 2016 8.110 8.280 8.030 8.240 224,422 +0.18(+2.23%)
Sep 13, 2016 8.210 8.280 7.950 8.060 258,126 -0.26(-3.12%)
Sep 12, 2016 8.160 8.370 8.051 8.320 223,551 +0.07(+0.85%)
Sep 09, 2016 8.570 8.640 8.250 8.250 382,639 -0.44(-5.06%)
Sep 08, 2016 9.020 9.020 8.670 8.690 349,527 -0.33(-3.66%)
Sep 07, 2016 8.800 9.170 8.745 9.020 1,081,979 +0.28(+3.20%)
Sep 06, 2016 8.720 8.800 8.630 8.740 136,040 +0.02(+0.23%)
Sep 02, 2016 8.630 8.720 8.720 8.720 207,100 +0.12(+1.40%)
Sep 01, 2016 8.600 8.700 8.480 8.600 124,354 -0.01(-0.12%)
Aug 31, 2016 8.580 8.680 8.500 8.610 278,333 +0.05(+0.58%)
Aug 30, 2016 8.870 8.890 8.530 8.560 269,562 -0.24(-2.73%)
Aug 29, 2016 8.780 8.880 8.720 8.800 261,919 +0.09(+1.03%)
Aug 26, 2016 8.570 8.800 8.510 8.710 895,035 +0.16(+1.87%)
Aug 25, 2016 8.460 8.600 8.410 8.550 324,591 +0.09(+1.06%)
Aug 24, 2016 8.800 8.940 8.350 8.460 496,770 -0.24(-2.76%)
Aug 23, 2016 8.520 8.715 8.520 8.700 484,379 +0.23(+2.72%)
Aug 22, 2016 8.250 8.580 8.112 8.470 589,163 +0.22(+2.67%)
Aug 19, 2016 7.980 8.265 7.920 8.250 378,762 +0.27(+3.38%)
Aug 18, 2016 7.700 8.115 7.660 7.980 521,807 +0.28(+3.64%)
Aug 17, 2016 7.700 7.840 7.580 7.700 676,968 -0.01(-0.13%)
Aug 16, 2016 7.880 7.925 7.690 7.710 308,375 -0.15(-1.91%)
Aug 15, 2016 7.500 7.970 7.460 7.860 1,075,511 +0.34(+4.52%)
Aug 12, 2016 7.480 7.520 7.420 7.520 241,233 +0.09(+1.21%)
Aug 11, 2016 7.500 7.530 7.345 7.430 218,484 +0.01(+0.13%)
Aug 10, 2016 7.370 7.590 7.370 7.420 475,976 +0.09(+1.23%)
Aug 09, 2016 7.400 7.500 7.300 7.330 374,032 -0.06(-0.81%)
Aug 08, 2016 7.510 7.560 7.210 7.390 399,996 -0.12(-1.60%)
Aug 05, 2016 7.250 8.100 7.080 7.510 1,264,892 +0.23(+3.16%)
Aug 04, 2016 6.400 8.150 6.400 7.280 2,038,200 +1.14(+18.57%)
Aug 03, 2016 6.000 6.260 5.920 6.140 223,107 +0.17(+2.85%)
Aug 02, 2016 5.900 5.990 5.750 5.970 60,950 +0.04(+0.67%)
Aug 01, 2016 5.900 6.070 5.895 5.930 94,352 -0.02(-0.34%)
Jul 29, 2016 5.840 6.000 5.750 5.950 96,141 +0.11(+1.88%)
Jul 28, 2016 5.730 5.850 5.680 5.840 159,702 +0.08(+1.39%)
Jul 27, 2016 5.800 5.920 5.720 5.760 111,765 -0.01(-0.17%)
Jul 26, 2016 5.660 5.790 5.580 5.770 64,274 +0.10(+1.76%)
Jul 25, 2016 5.680 5.750 5.620 5.670 62,350 +0.02(+0.35%)
Jul 22, 2016 5.610 5.690 5.520 5.650 65,307 -0.03(-0.53%)
Jul 21, 2016 5.690 5.730 5.610 5.680 85,572 -0.03(-0.53%)
Jul 20, 2016 5.690 5.750 5.670 5.710 46,109 +0.01(+0.18%)
Jul 19, 2016 5.800 5.800 5.680 5.700 33,191 +0.01(+0.18%)
Jul 18, 2016 5.760 5.780 5.660 5.690 257,904 -0.01(-0.18%)
Jul 15, 2016 5.680 5.730 5.610 5.700 17,314 -0.01(-0.18%)
Jul 14, 2016 5.740 5.787 5.570 5.710 117,708 -0.02(-0.35%)
Jul 13, 2016 5.640 5.730 5.570 5.730 275,357 +0.13(+2.32%)
Jul 12, 2016 5.550 5.670 5.540 5.600 85,430 +0.09(+1.63%)
Jul 11, 2016 5.670 5.730 5.500 5.510 82,951 -0.08(-1.43%)
Jul 08, 2016 5.650 5.590 5.550 5.590 220,345 +0.00(+0.00%)
Jul 07, 2016 5.530 5.750 5.530 5.590 63,516 +0.07(+1.27%)
Jul 06, 2016 5.410 5.550 5.380 5.520 95,684 +0.08(+1.47%)
Jul 05, 2016 5.480 5.500 5.350 5.440 65,661 -0.09(-1.63%)
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.