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

Magnachip Semiconductor Corp (NY: MX )

5.125 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 17, 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 (%)
Apr 30, 2019 9.130 9.270 8.400 8.850 501,530 -0.29(-3.17%)
Apr 29, 2019 9.280 9.340 9.100 9.140 157,606 -0.20(-2.14%)
Apr 26, 2019 9.070 9.370 9.040 9.340 286,400 +0.22(+2.41%)
Apr 25, 2019 9.550 9.630 8.910 9.120 436,487 -0.38(-4.00%)
Apr 24, 2019 9.940 10.00 9.430 9.500 686,068 -0.38(-3.85%)
Apr 23, 2019 9.270 10.45 9.270 9.880 1,462,996 +0.60(+6.47%)
Apr 22, 2019 8.840 9.500 8.660 9.280 917,843 +0.92(+11.00%)
Apr 18, 2019 8.180 8.490 8.160 8.360 240,900 +0.13(+1.58%)
Apr 17, 2019 8.300 8.340 8.180 8.230 156,015 +0.07(+0.86%)
Apr 16, 2019 8.200 8.310 8.050 8.160 152,444 +0.00(+0.00%)
Apr 15, 2019 8.210 8.210 8.060 8.160 62,520 -0.10(-1.21%)
Apr 12, 2019 8.530 8.595 8.210 8.260 130,200 -0.24(-2.82%)
Apr 11, 2019 8.440 8.510 8.390 8.500 180,869 +0.09(+1.07%)
Apr 10, 2019 8.170 8.440 8.170 8.410 194,211 +0.20(+2.44%)
Apr 09, 2019 8.440 8.480 8.130 8.210 316,906 -0.09(-1.08%)
Apr 08, 2019 8.140 8.480 8.140 8.300 386,406 +0.13(+1.59%)
Apr 05, 2019 7.970 8.290 7.800 8.170 753,600 +0.20(+2.51%)
Apr 04, 2019 7.910 8.040 7.910 7.970 222,023 +0.03(+0.38%)
Apr 03, 2019 7.820 8.090 7.820 7.940 1,230,909 +0.18(+2.32%)
Apr 02, 2019 7.680 7.800 7.610 7.760 290,924 +0.12(+1.57%)
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.