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 (%)
Feb 29, 2016 5.100 5.250 5.100 5.230 228,848 +0.12(+2.35%)
Feb 26, 2016 5.120 5.180 5.020 5.110 360,707 +0.09(+1.79%)
Feb 25, 2016 5.000 5.120 4.900 5.020 570,162 +0.09(+1.83%)
Feb 24, 2016 4.760 4.960 4.710 4.930 552,853 +0.06(+1.23%)
Feb 23, 2016 4.310 4.900 4.270 4.870 903,758 +0.55(+12.73%)
Feb 22, 2016 4.080 4.370 4.080 4.320 373,932 +0.24(+5.88%)
Feb 19, 2016 3.960 4.100 3.790 4.080 644,028 +0.23(+5.97%)
Feb 18, 2016 3.470 3.980 3.100 3.850 3,517,455 +0.57(+17.38%)
Feb 17, 2016 3.430 3.460 3.270 3.280 865,286 -0.14(-4.09%)
Feb 16, 2016 3.500 3.530 3.390 3.420 539,332 +0.02(+0.59%)
Feb 12, 2016 3.510 3.400 3.400 3.400 359,700 -0.10(-2.86%)
Feb 11, 2016 3.860 3.910 3.490 3.500 1,551,008 -0.39(-10.03%)
Feb 10, 2016 4.150 4.340 3.855 3.890 412,123 -0.21(-5.12%)
Feb 09, 2016 4.380 4.380 4.095 4.100 261,689 -0.35(-7.87%)
Feb 08, 2016 4.760 4.760 4.380 4.450 163,098 -0.42(-8.62%)
Feb 05, 2016 4.520 4.880 4.350 4.870 343,746 +0.34(+7.51%)
Feb 04, 2016 4.140 4.550 4.090 4.530 395,444 +0.45(+11.03%)
Feb 03, 2016 4.120 4.120 4.010 4.080 102,570 -0.01(-0.24%)
Feb 02, 2016 4.380 4.380 4.030 4.090 142,755 -0.40(-8.91%)
Feb 01, 2016 4.550 4.550 4.330 4.490 96,721 -0.09(-1.97%)
Jan 29, 2016 4.410 4.650 4.410 4.580 189,577 +0.21(+4.81%)
Jan 28, 2016 4.430 4.470 4.270 4.370 63,102 -0.01(-0.23%)
Jan 27, 2016 4.770 4.780 4.330 4.380 115,204 -0.41(-8.56%)
Jan 26, 2016 4.870 4.880 4.610 4.790 255,452 -0.03(-0.62%)
Jan 25, 2016 4.770 5.000 4.755 4.820 223,599 +0.05(+1.05%)
Jan 22, 2016 4.580 4.790 4.450 4.770 220,497 +0.28(+6.24%)
Jan 21, 2016 3.980 4.540 3.950 4.490 350,780 +0.53(+13.38%)
Jan 20, 2016 3.890 4.010 3.690 3.960 317,490 +0.00(+0.00%)
Jan 19, 2016 3.920 4.190 3.860 3.960 314,915 +0.17(+4.49%)
Jan 15, 2016 3.670 3.790 3.790 3.790 138,600 -0.06(-1.56%)
Jan 14, 2016 3.750 3.910 3.640 3.850 79,403 +0.13(+3.49%)
Jan 13, 2016 3.880 4.050 3.630 3.720 223,039 -0.14(-3.63%)
Jan 12, 2016 3.890 3.910 3.730 3.860 213,112 +0.02(+0.52%)
Jan 11, 2016 4.080 4.130 3.800 3.840 247,212 -0.21(-5.19%)
Jan 08, 2016 4.260 4.360 3.990 4.050 323,747 -0.19(-4.48%)
Jan 07, 2016 4.570 4.610 4.230 4.240 503,038 -0.39(-8.42%)
Jan 06, 2016 4.760 4.780 4.590 4.630 269,977 -0.20(-4.14%)
Jan 05, 2016 4.990 5.070 4.740 4.830 265,707 -0.17(-3.40%)
Jan 04, 2016 5.200 5.250 4.990 5.000 250,057 -0.29(-5.48%)
Dec 31, 2015 4.980 5.290 5.290 5.290 251,700 +0.25(+4.96%)
Dec 30, 2015 5.020 5.140 4.970 5.040 140,989 -0.02(-0.40%)
Dec 29, 2015 5.090 5.170 4.910 5.060 279,594 -0.02(-0.39%)
Dec 28, 2015 5.160 5.200 4.950 5.080 229,392 -0.12(-2.31%)
Dec 24, 2015 5.140 5.200 5.200 5.200 58,700 +0.04(+0.78%)
Dec 23, 2015 5.070 5.290 5.070 5.160 267,814 +0.08(+1.57%)
Dec 22, 2015 4.520 5.140 4.510 5.080 474,813 +0.56(+12.39%)
Dec 21, 2015 4.540 4.590 4.450 4.520 142,045 +0.00(+0.00%)
Dec 18, 2015 4.360 4.520 4.340 4.520 202,686 +0.15(+3.43%)
Dec 17, 2015 4.450 4.480 4.340 4.370 429,443 -0.04(-0.91%)
Dec 16, 2015 4.480 4.560 4.326 4.410 217,491 -0.05(-1.12%)
Dec 15, 2015 4.220 4.470 4.210 4.460 190,691 +0.24(+5.69%)
Dec 14, 2015 4.860 4.860 4.140 4.220 632,647 -0.65(-13.35%)
Dec 11, 2015 5.000 5.010 4.810 4.870 328,889 -0.15(-2.99%)
Dec 10, 2015 4.880 5.050 4.800 5.020 612,722 +0.14(+2.87%)
Dec 09, 2015 4.880 4.990 4.770 4.880 2,745,338 -0.02(-0.41%)
Dec 08, 2015 4.830 4.960 4.730 4.900 522,202 +0.01(+0.20%)
Dec 07, 2015 5.250 5.250 4.810 4.890 481,530 -0.38(-7.21%)
Dec 04, 2015 5.340 5.460 5.200 5.270 174,655 -0.06(-1.13%)
Dec 03, 2015 5.470 5.540 5.180 5.330 219,736 -0.10(-1.84%)
Dec 02, 2015 5.590 5.610 5.420 5.430 223,679 -0.13(-2.34%)
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.