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

Magnachip Semiconductor Corp (NY: MX )

4.910 -0.110 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 7.350 7.540 7.310 7.480 194,655 +0.13(+1.77%)
Dec 29, 2011 7.340 7.410 7.290 7.350 60,514 +0.01(+0.14%)
Dec 28, 2011 7.370 7.380 7.300 7.340 86,840 -0.02(-0.27%)
Dec 27, 2011 7.370 7.420 7.300 7.360 86,651 +0.02(+0.27%)
Dec 23, 2011 7.260 7.430 7.250 7.340 155,456 +0.15(+2.09%)
Dec 21, 2011 7.210 7.289 7.060 7.190 159,280 -0.06(-0.83%)
Dec 20, 2011 7.360 7.380 7.240 7.250 135,842 -0.04(-0.55%)
Dec 19, 2011 7.330 7.502 7.260 7.290 175,703 -0.04(-0.55%)
Dec 16, 2011 7.360 7.460 7.250 7.330 75,684 -0.01(-0.14%)
Dec 15, 2011 7.520 7.570 7.289 7.340 80,398 -0.14(-1.87%)
Dec 14, 2011 7.750 7.760 7.280 7.480 353,374 -0.34(-4.35%)
Dec 13, 2011 7.840 8.000 7.780 7.820 115,035 +0.00(+0.00%)
Dec 12, 2011 7.810 7.880 7.700 7.820 548,874 -0.05(-0.64%)
Dec 09, 2011 7.690 7.910 7.650 7.870 130,778 +0.16(+2.08%)
Dec 08, 2011 7.620 7.750 7.450 7.710 405,587 +0.06(+0.78%)
Dec 07, 2011 7.810 7.840 7.600 7.650 232,177 -0.20(-2.55%)
Dec 06, 2011 7.870 7.970 7.800 7.850 152,217 -0.05(-0.63%)
Dec 05, 2011 8.120 8.190 7.880 7.900 188,030 -0.11(-1.37%)
Dec 02, 2011 8.100 8.250 7.970 8.010 130,748 +0.01(+0.12%)
Dec 01, 2011 8.030 8.200 7.951 8.000 206,818 -0.01(-0.12%)
Nov 30, 2011 7.870 8.110 7.810 8.010 1,040,319 +0.31(+4.03%)
Nov 29, 2011 7.550 7.750 7.550 7.700 309,589 +0.13(+1.72%)
Nov 28, 2011 7.430 7.580 7.390 7.570 350,577 +0.34(+4.70%)
Nov 25, 2011 7.340 7.550 7.200 7.230 266,713 -0.13(-1.77%)
Nov 23, 2011 7.580 7.590 7.310 7.360 498,897 -0.24(-3.16%)
Nov 22, 2011 7.800 7.810 7.590 7.600 284,172 -0.21(-2.69%)
Nov 21, 2011 7.840 7.850 7.690 7.810 304,036 -0.08(-1.01%)
Nov 18, 2011 7.890 7.990 7.780 7.890 252,218 +0.03(+0.38%)
Nov 17, 2011 8.000 8.080 7.770 7.860 386,823 -0.14(-1.75%)
Nov 16, 2011 7.910 8.290 7.880 8.000 496,284 +0.00(+0.00%)
Nov 15, 2011 8.050 8.590 8.000 8.000 1,041,920 +0.53(+7.10%)
Nov 14, 2011 7.290 7.550 7.150 7.470 133,083 +0.07(+0.95%)
Nov 11, 2011 7.470 7.510 7.350 7.400 76,245 +0.00(+0.00%)
Nov 10, 2011 7.430 7.575 7.190 7.400 58,948 +0.06(+0.82%)
Nov 09, 2011 7.360 7.430 7.080 7.340 58,369 -0.14(-1.87%)
Nov 08, 2011 7.640 7.640 7.210 7.480 108,130 -0.11(-1.45%)
Nov 07, 2011 7.680 7.680 7.370 7.590 84,322 +0.05(+0.66%)
Nov 04, 2011 7.470 7.650 7.320 7.540 338,697 +0.04(+0.53%)
Nov 03, 2011 7.790 7.790 7.390 7.500 256,055 -0.12(-1.57%)
Nov 02, 2011 7.390 7.650 7.290 7.620 202,939 +0.31(+4.24%)
Nov 01, 2011 7.250 7.500 7.020 7.310 231,572 -0.26(-3.43%)
Oct 31, 2011 7.760 7.780 7.170 7.570 68,963 +0.02(+0.26%)
Oct 28, 2011 7.100 7.620 7.000 7.550 254,786 +0.45(+6.34%)
Oct 27, 2011 6.250 7.280 6.210 7.100 1,022,330 +0.88(+14.15%)
Oct 26, 2011 6.150 6.400 5.970 6.220 216,768 +0.10(+1.63%)
Oct 25, 2011 6.180 6.260 6.060 6.120 45,074 -0.06(-0.97%)
Oct 24, 2011 6.020 6.280 6.020 6.180 42,454 +0.17(+2.83%)
Oct 21, 2011 6.060 6.060 5.950 6.010 85,106 +0.00(+0.00%)
Oct 20, 2011 6.240 6.250 5.970 6.010 48,104 -0.23(-3.69%)
Oct 19, 2011 6.340 6.370 6.200 6.240 160,393 -0.12(-1.89%)
Oct 18, 2011 6.500 6.500 6.280 6.360 40,350 -0.07(-1.09%)
Oct 17, 2011 6.590 6.590 6.350 6.430 69,344 -0.15(-2.28%)
Oct 14, 2011 6.680 6.680 6.500 6.580 86,463 -0.02(-0.30%)
Oct 13, 2011 6.570 6.790 6.270 6.600 65,888 +0.10(+1.54%)
Oct 12, 2011 6.510 6.700 6.380 6.500 69,097 -0.06(-0.91%)
Oct 11, 2011 6.210 6.700 6.210 6.560 73,912 +0.37(+5.98%)
Oct 10, 2011 6.030 6.550 6.010 6.190 29,186 +0.25(+4.21%)
Oct 07, 2011 5.950 6.100 5.700 5.940 30,667 +0.08(+1.37%)
Oct 06, 2011 5.720 5.930 5.640 5.860 71,868 +0.05(+0.86%)
Oct 05, 2011 5.850 6.120 5.100 5.810 173,881 -0.09(-1.53%)
Oct 04, 2011 6.290 6.290 5.670 5.900 42,277 -0.50(-7.81%)
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.