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 (%)
Mar 29, 2019 7.450 7.550 7.400 7.400 338,500 -0.02(-0.27%)
Mar 28, 2019 7.450 7.550 7.400 7.420 103,184 -0.06(-0.80%)
Mar 27, 2019 7.570 7.590 7.400 7.480 178,266 -0.09(-1.19%)
Mar 26, 2019 7.660 7.680 7.500 7.570 118,863 -0.03(-0.39%)
Mar 25, 2019 7.800 7.910 7.525 7.600 206,958 -0.09(-1.17%)
Mar 22, 2019 8.210 8.270 7.660 7.690 246,900 -0.46(-5.64%)
Mar 21, 2019 7.740 8.230 7.740 8.150 372,710 +0.45(+5.84%)
Mar 20, 2019 7.650 7.770 7.610 7.700 117,211 +0.00(+0.00%)
Mar 19, 2019 7.620 7.820 7.530 7.700 165,611 +0.15(+1.99%)
Mar 18, 2019 7.550 7.620 7.510 7.550 271,794 -0.05(-0.66%)
Mar 15, 2019 7.600 7.720 7.510 7.600 295,100 +0.05(+0.66%)
Mar 14, 2019 7.510 7.580 7.440 7.550 170,403 +0.05(+0.67%)
Mar 13, 2019 7.540 7.680 7.500 7.500 118,836 +0.00(+0.00%)
Mar 12, 2019 7.520 7.530 7.270 7.500 62,183 -0.02(-0.27%)
Mar 11, 2019 7.570 7.680 7.490 7.520 74,262 +0.01(+0.13%)
Mar 08, 2019 7.410 7.640 7.400 7.510 169,800 -0.01(-0.13%)
Mar 07, 2019 7.620 7.650 7.355 7.520 213,696 -0.16(-2.08%)
Mar 06, 2019 7.890 7.930 7.454 7.680 184,534 -0.20(-2.54%)
Mar 05, 2019 7.920 7.920 7.770 7.880 90,697 -0.04(-0.51%)
Mar 04, 2019 7.910 8.000 7.790 7.920 143,682 +0.05(+0.64%)
Mar 01, 2019 7.850 7.930 7.800 7.870 209,300 +0.10(+1.29%)
Feb 28, 2019 7.730 7.820 7.680 7.770 212,479 -0.02(-0.26%)
Feb 27, 2019 7.660 7.950 7.630 7.790 259,653 +0.07(+0.91%)
Feb 26, 2019 7.750 7.840 7.665 7.720 115,631 -0.03(-0.39%)
Feb 25, 2019 7.820 7.880 7.680 7.750 322,489 +0.05(+0.65%)
Feb 22, 2019 7.860 8.000 7.650 7.700 297,300 +0.04(+0.52%)
Feb 21, 2019 8.320 8.430 7.605 7.660 552,247 -0.69(-8.26%)
Feb 20, 2019 8.790 8.900 8.335 8.350 555,928 -0.30(-3.47%)
Feb 19, 2019 7.200 8.690 7.150 8.650 1,732,609 +1.83(+26.83%)
Feb 15, 2019 6.550 7.190 6.400 6.820 1,074,400 -0.18(-2.57%)
Feb 14, 2019 7.040 7.180 6.940 7.000 431,799 -0.09(-1.27%)
Feb 13, 2019 7.150 7.190 7.040 7.090 131,777 -0.04(-0.56%)
Feb 12, 2019 6.860 7.305 6.830 7.130 182,526 +0.35(+5.16%)
Feb 11, 2019 6.880 6.890 6.660 6.780 123,986 -0.03(-0.44%)
Feb 08, 2019 6.830 6.940 6.710 6.810 125,600 -0.08(-1.16%)
Feb 07, 2019 7.100 7.196 6.850 6.890 225,515 -0.27(-3.77%)
Feb 06, 2019 6.520 7.250 6.510 7.160 499,484 +0.65(+9.98%)
Feb 05, 2019 6.560 6.710 6.470 6.510 160,784 -0.04(-0.61%)
Feb 04, 2019 6.530 6.590 6.450 6.550 239,697 -0.01(-0.15%)
Feb 01, 2019 6.020 6.570 6.010 6.560 1,456,100 +0.58(+9.70%)
Jan 31, 2019 5.830 6.010 5.821 5.980 608,375 +0.13(+2.22%)
Jan 30, 2019 6.200 6.240 5.750 5.850 203,329 -0.26(-4.26%)
Jan 29, 2019 6.200 6.220 6.060 6.110 90,896 -0.11(-1.77%)
Jan 28, 2019 6.400 6.410 6.220 6.220 86,684 -0.24(-3.72%)
Jan 25, 2019 6.300 6.590 6.300 6.460 109,700 +0.15(+2.38%)
Jan 24, 2019 6.140 6.400 6.128 6.310 156,121 +0.07(+1.12%)
Jan 23, 2019 6.260 6.350 6.220 6.240 282,623 +0.00(+0.00%)
Jan 22, 2019 6.330 6.382 6.210 6.240 147,052 -0.13(-2.04%)
Jan 18, 2019 6.570 6.600 6.330 6.370 134,700 -0.14(-2.15%)
Jan 17, 2019 6.580 6.630 6.470 6.510 100,502 -0.10(-1.51%)
Jan 16, 2019 6.500 6.700 6.500 6.610 115,785 +0.06(+0.92%)
Jan 15, 2019 6.400 6.610 6.390 6.550 96,357 +0.13(+2.02%)
Jan 14, 2019 6.490 6.560 6.380 6.420 119,446 -0.14(-2.13%)
Jan 11, 2019 6.620 6.620 6.500 6.560 127,000 -0.01(-0.15%)
Jan 10, 2019 6.890 6.890 6.540 6.570 139,471 -0.30(-4.37%)
Jan 09, 2019 6.540 6.940 6.490 6.870 282,348 +0.30(+4.57%)
Jan 08, 2019 6.650 6.650 6.500 6.570 152,621 -0.06(-0.90%)
Jan 07, 2019 6.500 6.670 6.490 6.630 123,487 +0.13(+2.00%)
Jan 04, 2019 6.490 6.560 6.410 6.500 114,100 +0.11(+1.72%)
Jan 03, 2019 6.580 6.580 6.260 6.390 170,371 -0.26(-3.91%)
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.