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

Magnachip Semiconductor Corp (NY: MX )

4.940 -0.050 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2017 9.600 9.700 9.350 9.550 384,969 -0.05(-0.52%)
Mar 30, 2017 9.600 9.700 9.464 9.600 324,649 +0.05(+0.52%)
Mar 29, 2017 9.300 9.650 9.250 9.550 698,888 +0.30(+3.24%)
Mar 28, 2017 9.050 9.445 8.900 9.250 525,205 +0.20(+2.21%)
Mar 27, 2017 8.950 9.150 8.650 9.050 279,594 +0.00(+0.00%)
Mar 24, 2017 8.800 9.350 8.750 9.050 634,404 +0.35(+4.02%)
Mar 23, 2017 8.650 8.750 8.650 8.700 117,238 +0.05(+0.58%)
Mar 22, 2017 8.800 8.850 8.450 8.650 503,963 -0.20(-2.26%)
Mar 21, 2017 8.750 8.900 8.500 8.850 1,341,160 +0.15(+1.72%)
Mar 20, 2017 8.400 8.750 8.400 8.700 506,361 +0.35(+4.19%)
Mar 17, 2017 8.300 8.450 8.200 8.350 652,277 +0.15(+1.83%)
Mar 16, 2017 7.650 8.300 7.650 8.200 777,307 +0.55(+7.19%)
Mar 15, 2017 7.550 7.700 7.550 7.650 200,285 +0.05(+0.66%)
Mar 14, 2017 7.500 7.675 7.400 7.600 439,610 +0.10(+1.33%)
Mar 13, 2017 7.400 7.550 7.345 7.500 119,061 +0.10(+1.35%)
Mar 10, 2017 7.400 7.500 7.305 7.400 164,754 +0.05(+0.68%)
Mar 09, 2017 7.350 7.450 7.300 7.350 202,100 +0.05(+0.68%)
Mar 08, 2017 7.500 7.600 7.250 7.300 209,922 -0.20(-2.67%)
Mar 07, 2017 7.450 7.550 7.350 7.500 226,482 +0.10(+1.35%)
Mar 06, 2017 7.300 7.450 7.250 7.400 158,833 +0.05(+0.68%)
Mar 03, 2017 7.300 7.400 7.200 7.350 202,732 -0.05(-0.68%)
Mar 02, 2017 7.450 7.600 7.350 7.400 138,261 +0.00(+0.00%)
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.