Skip to main content

Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
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.