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

Magnachip Semiconductor Corp (NY: MX )

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2018 10.05 10.35 10.05 10.25 178,360 +0.20(+1.99%)
Jun 28, 2018 10.05 10.30 9.850 10.05 140,190 +0.00(+0.00%)
Jun 27, 2018 10.35 10.35 10.00 10.05 99,472 -0.25(-2.43%)
Jun 26, 2018 10.05 10.40 9.950 10.30 194,474 +0.30(+3.00%)
Jun 25, 2018 10.25 10.25 9.900 10.00 167,245 -0.30(-2.91%)
Jun 22, 2018 10.55 10.55 10.05 10.30 371,425 -0.15(-1.44%)
Jun 21, 2018 10.80 10.85 10.40 10.45 200,296 -0.40(-3.69%)
Jun 20, 2018 10.75 10.90 10.75 10.85 74,384 +0.10(+0.93%)
Jun 19, 2018 10.80 10.85 10.65 10.75 201,301 -0.15(-1.38%)
Jun 18, 2018 11.10 11.10 10.75 10.90 198,618 -0.20(-1.80%)
Jun 15, 2018 11.25 11.20 11.10 138,339 -0.10(-0.89%)
Jun 14, 2018 11.05 11.25 10.90 11.20 166,163 +0.20(+1.82%)
Jun 13, 2018 10.95 11.05 10.90 11.00 93,469 +0.05(+0.46%)
Jun 12, 2018 10.95 11.12 10.67 10.95 182,994 +0.00(+0.00%)
Jun 11, 2018 11.05 11.15 10.90 10.95 113,928 -0.10(-0.90%)
Jun 08, 2018 11.00 11.10 10.90 11.05 112,184 -0.05(-0.45%)
Jun 07, 2018 11.15 11.20 11.05 11.10 121,712 -0.05(-0.45%)
Jun 06, 2018 11.05 11.15 98,354 -0.05(-0.45%)
Jun 05, 2018 11.15 11.22 11.07 11.20 146,272 +0.05(+0.45%)
Jun 04, 2018 11.25 11.37 11.15 11.15 73,329 -0.15(-1.33%)
Jun 01, 2018 11.15 11.30 11.10 11.30 209,715 +0.20(+1.80%)
May 31, 2018 11.15 11.20 11.00 11.10 141,298 -0.15(-1.33%)
May 30, 2018 11.25 11.50 11.05 11.25 381,900 +0.05(+0.45%)
May 29, 2018 11.30 11.55 11.05 11.20 640,507 +0.10(+0.90%)
May 25, 2018 11.10 11.10 11.10 0 +0.15(+1.37%)
May 24, 2018 11.10 11.10 10.80 10.95 406,863 -0.05(-0.45%)
May 23, 2018 11.10 11.20 10.95 11.00 370,218 -0.25(-2.22%)
May 22, 2018 11.20 11.50 11.20 11.25 336,712 +0.15(+1.35%)
May 21, 2018 10.95 11.15 10.85 11.10 502,293 +0.25(+2.30%)
May 18, 2018 10.75 10.90 10.75 10.85 186,221 +0.00(+0.00%)
May 17, 2018 11.00 11.00 10.75 10.85 219,927 +0.05(+0.46%)
May 16, 2018 10.65 10.88 10.55 10.80 320,501 +0.10(+0.93%)
May 15, 2018 11.00 11.40 10.60 10.70 234,703 -0.10(-0.93%)
May 14, 2018 10.90 11.15 10.75 10.80 342,347 -0.05(-0.46%)
May 11, 2018 10.65 10.90 10.45 10.85 228,986 +0.15(+1.40%)
May 10, 2018 10.70 10.70 10.55 10.70 307,066 +0.10(+0.94%)
May 09, 2018 10.50 10.75 10.45 10.60 198,804 +0.10(+0.95%)
May 08, 2018 10.65 10.70 10.40 10.50 233,939 -0.20(-1.87%)
May 07, 2018 10.75 10.90 10.55 10.70 311,459 +0.00(+0.00%)
May 04, 2018 10.65 11.00 10.60 10.70 435,808 +0.20(+1.90%)
May 03, 2018 10.60 10.60 10.35 10.50 419,649 -0.05(-0.47%)
May 02, 2018 10.85 10.95 10.47 10.55 346,525 -0.35(-3.21%)
May 01, 2018 10.10 11.05 9.849 10.90 1,761,724 +1.55(+16.58%)
Apr 30, 2018 9.400 9.600 9.300 9.350 718,189 +0.00(+0.00%)
Apr 27, 2018 9.350 9.413 9.050 9.350 442,244 +0.15(+1.63%)
Apr 26, 2018 9.050 9.400 9.000 9.200 442,131 +0.20(+2.22%)
Apr 25, 2018 9.100 9.100 8.850 9.000 431,313 +0.00(+0.00%)
Apr 24, 2018 9.300 9.375 8.900 9.000 434,864 -0.25(-2.70%)
Apr 23, 2018 9.450 9.450 9.200 9.250 179,286 -0.15(-1.60%)
Apr 20, 2018 9.450 9.600 9.300 9.400 357,761 -0.15(-1.57%)
Apr 19, 2018 9.800 9.900 9.400 9.550 344,141 -0.20(-2.05%)
Apr 18, 2018 9.800 9.850 9.600 9.750 415,576 -0.05(-0.51%)
Apr 17, 2018 9.550 9.850 9.500 9.800 269,041 +0.30(+3.16%)
Apr 16, 2018 9.650 9.650 9.350 9.500 119,294 -0.25(-2.56%)
Apr 13, 2018 9.900 9.950 9.350 9.750 311,108 -0.15(-1.52%)
Apr 12, 2018 9.650 9.975 9.600 9.900 180,007 +0.30(+3.13%)
Apr 11, 2018 9.550 9.600 9.400 9.600 147,152 +0.05(+0.52%)
Apr 10, 2018 9.300 9.550 9.250 9.550 141,906 +0.30(+3.24%)
Apr 09, 2018 9.200 9.350 9.075 9.250 161,067 +0.15(+1.65%)
Apr 06, 2018 9.200 9.375 9.050 9.100 180,181 -0.15(-1.62%)
Apr 05, 2018 9.350 9.500 9.200 9.250 165,668 -0.05(-0.54%)
Apr 04, 2018 9.250 9.500 9.100 9.300 223,945 +0.00(+0.00%)
Apr 03, 2018 9.500 9.600 9.150 9.300 214,811 -0.15(-1.59%)
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.