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

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 11.35 11.70 11.30 11.40 280,820 +0.15(+1.33%)
Aug 30, 2017 11.15 11.25 11.10 11.25 307,076 +0.15(+1.35%)
Aug 29, 2017 11.00 11.15 10.90 11.10 199,132 -0.10(-0.89%)
Aug 28, 2017 11.10 11.25 11.00 11.20 155,201 +0.05(+0.45%)
Aug 25, 2017 11.20 11.45 10.82 11.15 307,166 +0.00(+0.00%)
Aug 24, 2017 11.20 11.25 10.90 11.15 210,633 +0.00(+0.00%)
Aug 23, 2017 10.90 11.20 10.85 11.15 228,075 +0.20(+1.83%)
Aug 22, 2017 10.85 11.05 10.75 10.95 352,659 +0.25(+2.34%)
Aug 21, 2017 10.80 10.85 10.45 10.70 476,206 -0.15(-1.38%)
Aug 18, 2017 10.95 11.07 10.70 10.85 406,519 -0.10(-0.91%)
Aug 17, 2017 11.20 11.25 10.65 10.95 552,834 -0.20(-1.79%)
Aug 16, 2017 11.05 11.22 10.70 11.15 803,987 +0.25(+2.29%)
Aug 15, 2017 10.85 11.05 10.40 10.90 885,205 +0.40(+3.81%)
Aug 14, 2017 10.25 10.60 10.05 10.50 658,928 +0.25(+2.44%)
Aug 11, 2017 10.45 10.65 10.22 10.25 607,444 -0.25(-2.38%)
Aug 10, 2017 11.15 11.22 10.18 10.50 3,018,462 -1.30(-11.02%)
Aug 09, 2017 12.00 12.06 11.80 11.80 380,920 -0.25(-2.07%)
Aug 08, 2017 11.85 12.20 11.65 12.05 385,954 +0.15(+1.26%)
Aug 07, 2017 12.50 12.75 11.60 11.90 502,187 -0.55(-4.42%)
Aug 04, 2017 11.90 12.50 11.60 12.45 974,946 +1.60(+14.75%)
Aug 03, 2017 10.65 11.05 10.65 10.85 438,960 +0.15(+1.40%)
Aug 02, 2017 10.95 11.00 10.55 10.70 319,839 -0.25(-2.28%)
Aug 01, 2017 10.95 11.05 10.75 10.95 206,466 +0.05(+0.46%)
Jul 31, 2017 11.30 11.45 10.75 10.90 538,735 -0.45(-3.96%)
Jul 28, 2017 11.10 11.35 11.05 11.35 167,788 +0.20(+1.79%)
Jul 27, 2017 11.60 11.60 10.85 11.15 347,467 -0.45(-3.88%)
Jul 26, 2017 11.45 11.65 11.35 11.60 199,201 +0.15(+1.31%)
Jul 25, 2017 11.70 11.70 11.39 11.45 124,611 -0.15(-1.29%)
Jul 24, 2017 11.75 11.76 11.53 11.60 287,354 -0.20(-1.69%)
Jul 21, 2017 11.35 11.85 11.00 11.80 453,314 +0.45(+3.96%)
Jul 20, 2017 11.00 11.55 11.00 11.35 452,103 +0.35(+3.18%)
Jul 19, 2017 11.00 11.15 10.85 11.00 478,300 +0.05(+0.46%)
Jul 18, 2017 10.90 11.15 10.80 10.95 351,721 -0.05(-0.45%)
Jul 17, 2017 11.20 11.65 10.95 11.00 679,859 +0.00(+0.00%)
Jul 14, 2017 10.90 11.15 10.80 11.00 439,201 +0.10(+0.92%)
Jul 13, 2017 10.50 11.25 10.40 10.90 1,154,181 +0.55(+5.31%)
Jul 12, 2017 10.10 10.65 10.05 10.35 854,634 +0.35(+3.50%)
Jul 11, 2017 9.900 10.30 9.650 10.00 891,129 +0.00(+0.00%)
Jul 10, 2017 9.850 10.05 9.850 10.00 163,164 +0.10(+1.01%)
Jul 07, 2017 9.450 10.05 9.400 9.900 304,090 +0.40(+4.21%)
Jul 06, 2017 9.650 9.650 9.350 9.500 196,376 -0.15(-1.55%)
Jul 05, 2017 9.550 9.900 9.450 9.650 208,749 +0.05(+0.52%)
Jul 03, 2017 9.850 9.850 9.400 9.600 171,456 -0.20(-2.04%)
Jun 30, 2017 9.850 10.10 9.700 9.800 615,628 +0.00(+0.00%)
Jun 29, 2017 9.950 10.00 9.550 9.800 284,507 -0.20(-2.00%)
Jun 28, 2017 10.10 10.45 9.700 10.00 1,792,869 +0.10(+1.01%)
Jun 27, 2017 9.850 10.20 9.600 9.900 407,162 +0.05(+0.51%)
Jun 26, 2017 9.750 9.950 9.600 9.850 328,105 +0.15(+1.55%)
Jun 23, 2017 9.600 9.750 9.500 9.700 582,210 +0.20(+2.11%)
Jun 22, 2017 9.400 9.600 9.194 9.500 410,417 +0.15(+1.60%)
Jun 21, 2017 9.150 9.700 9.150 9.350 341,405 +0.05(+0.54%)
Jun 20, 2017 9.250 9.300 9.150 9.300 147,878 +0.10(+1.09%)
Jun 19, 2017 9.100 9.350 9.050 9.200 348,480 +0.20(+2.22%)
Jun 16, 2017 9.000 9.100 8.950 9.000 217,201 +0.00(+0.00%)
Jun 15, 2017 9.100 9.150 8.900 9.000 439,817 -0.20(-2.17%)
Jun 14, 2017 9.250 9.250 9.100 9.200 240,567 +0.00(+0.00%)
Jun 13, 2017 9.150 9.300 9.100 9.200 211,723 +0.10(+1.10%)
Jun 12, 2017 9.300 9.300 8.900 9.100 292,157 -0.30(-3.19%)
Jun 09, 2017 9.100 9.600 9.100 9.400 686,415 +0.20(+2.17%)
Jun 08, 2017 8.900 9.200 8.900 9.200 280,197 +0.30(+3.37%)
Jun 07, 2017 8.800 8.975 8.800 8.900 162,966 +0.05(+0.56%)
Jun 06, 2017 8.800 8.900 8.700 8.850 125,309 +0.05(+0.57%)
Jun 05, 2017 8.850 8.900 8.750 8.800 119,688 +0.00(+0.00%)
Jun 02, 2017 8.750 8.895 8.750 8.800 160,163 +0.05(+0.57%)
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.