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

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 8.580 8.680 8.500 8.610 278,333 +0.05(+0.58%)
Aug 30, 2016 8.870 8.890 8.530 8.560 269,562 -0.24(-2.73%)
Aug 29, 2016 8.780 8.880 8.720 8.800 261,919 +0.09(+1.03%)
Aug 26, 2016 8.570 8.800 8.510 8.710 895,035 +0.16(+1.87%)
Aug 25, 2016 8.460 8.600 8.410 8.550 324,591 +0.09(+1.06%)
Aug 24, 2016 8.800 8.940 8.350 8.460 496,770 -0.24(-2.76%)
Aug 23, 2016 8.520 8.715 8.520 8.700 484,379 +0.23(+2.72%)
Aug 22, 2016 8.250 8.580 8.112 8.470 589,163 +0.22(+2.67%)
Aug 19, 2016 7.980 8.265 7.920 8.250 378,762 +0.27(+3.38%)
Aug 18, 2016 7.700 8.115 7.660 7.980 521,807 +0.28(+3.64%)
Aug 17, 2016 7.700 7.840 7.580 7.700 676,968 -0.01(-0.13%)
Aug 16, 2016 7.880 7.925 7.690 7.710 308,375 -0.15(-1.91%)
Aug 15, 2016 7.500 7.970 7.460 7.860 1,075,511 +0.34(+4.52%)
Aug 12, 2016 7.480 7.520 7.420 7.520 241,233 +0.09(+1.21%)
Aug 11, 2016 7.500 7.530 7.345 7.430 218,484 +0.01(+0.13%)
Aug 10, 2016 7.370 7.590 7.370 7.420 475,976 +0.09(+1.23%)
Aug 09, 2016 7.400 7.500 7.300 7.330 374,032 -0.06(-0.81%)
Aug 08, 2016 7.510 7.560 7.210 7.390 399,996 -0.12(-1.60%)
Aug 05, 2016 7.250 8.100 7.080 7.510 1,264,892 +0.23(+3.16%)
Aug 04, 2016 6.400 8.150 6.400 7.280 2,038,200 +1.14(+18.57%)
Aug 03, 2016 6.000 6.260 5.920 6.140 223,107 +0.17(+2.85%)
Aug 02, 2016 5.900 5.990 5.750 5.970 60,950 +0.04(+0.67%)
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.